Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.88 | 35.62 | 32.88 | 35.18 | 1,295,923 | +2.19(+6.62%) |
Jun 29, 2021 | 32.44 | 33.28 | 32.06 | 32.99 | 504,134 | +0.56(+1.72%) |
Jun 28, 2021 | 33.95 | 34.19 | 32.05 | 32.44 | 1,679,632 | -0.45(-1.38%) |
Jun 25, 2021 | 32.42 | 33.49 | 32.06 | 32.89 | 2,315,662 | +0.78(+2.42%) |
Jun 24, 2021 | 31.61 | 32.28 | 31.16 | 32.11 | 659,411 | +0.88(+2.83%) |
Jun 23, 2021 | 30.39 | 31.35 | 30.31 | 31.23 | 525,875 | +0.92(+3.03%) |
Jun 22, 2021 | 29.61 | 30.43 | 29.16 | 30.31 | 542,796 | +0.65(+2.19%) |
Jun 21, 2021 | 28.70 | 29.89 | 28.70 | 29.66 | 581,255 | +1.26(+4.43%) |
Jun 18, 2021 | 29.19 | 29.51 | 28.24 | 28.40 | 862,312 | -1.26(-4.24%) |
Jun 17, 2021 | 30.00 | 30.35 | 29.15 | 29.66 | 841,653 | -0.25(-0.85%) |
Jun 16, 2021 | 28.93 | 30.00 | 28.31 | 29.91 | 1,063,195 | +0.98(+3.40%) |
Jun 15, 2021 | 29.16 | 29.28 | 28.71 | 28.93 | 668,157 | -0.30(-1.04%) |
Jun 14, 2021 | 28.86 | 29.33 | 28.71 | 29.23 | 895,238 | +0.28(+0.95%) |
Jun 11, 2021 | 28.05 | 28.97 | 27.78 | 28.96 | 872,573 | +1.17(+4.22%) |
Jun 10, 2021 | 27.83 | 28.09 | 27.19 | 27.78 | 733,949 | +0.03(+0.10%) |
Jun 09, 2021 | 27.87 | 28.10 | 27.54 | 27.75 | 597,825 | -0.10(-0.36%) |
Jun 08, 2021 | 28.00 | 28.02 | 27.44 | 27.85 | 1,324,897 | +0.01(+0.05%) |
Jun 07, 2021 | 28.09 | 28.31 | 27.73 | 27.84 | 1,271,454 | -0.08(-0.28%) |
Jun 04, 2021 | 28.99 | 29.20 | 27.67 | 27.92 | 1,531,981 | -1.11(-3.82%) |
Jun 03, 2021 | 30.11 | 30.19 | 28.98 | 29.03 | 917,540 | -1.05(-3.50%) |
Jun 02, 2021 | 30.29 | 30.36 | 29.64 | 30.08 | 843,729 | -0.42(-1.39%) |
Jun 01, 2021 | 30.28 | 30.65 | 29.93 | 30.51 | 951,657 | +0.72(+2.42%) |
May 28, 2021 | 30.41 | 30.47 | 29.33 | 29.78 | 716,973 | -0.62(-2.02%) |
May 27, 2021 | 30.05 | 30.55 | 29.61 | 30.40 | 946,615 | +0.34(+1.13%) |
May 26, 2021 | 29.39 | 30.80 | 29.03 | 30.06 | 2,301,930 | +1.63(+5.75%) |
May 25, 2021 | 28.98 | 29.42 | 28.26 | 28.43 | 1,311,020 | -0.29(-1.01%) |
May 24, 2021 | 28.50 | 28.86 | 27.76 | 28.72 | 981,786 | +0.21(+0.72%) |
May 21, 2021 | 28.58 | 29.27 | 27.78 | 28.51 | 1,524,387 | +0.32(+1.13%) |
May 20, 2021 | 29.77 | 29.95 | 27.72 | 28.19 | 1,286,984 | -1.56(-5.23%) |
May 19, 2021 | 30.35 | 30.35 | 29.06 | 29.75 | 763,206 | -1.10(-3.58%) |
May 18, 2021 | 32.46 | 32.53 | 30.75 | 30.85 | 925,704 | -1.32(-4.11%) |
May 17, 2021 | 32.00 | 32.66 | 31.67 | 32.17 | 566,932 | +0.17(+0.53%) |
May 14, 2021 | 30.19 | 32.17 | 29.77 | 32.00 | 838,592 | +2.04(+6.82%) |
May 13, 2021 | 29.15 | 30.48 | 29.15 | 29.96 | 678,834 | +0.93(+3.22%) |
May 12, 2021 | 30.27 | 30.66 | 28.77 | 29.03 | 616,097 | -1.46(-4.78%) |
May 11, 2021 | 30.65 | 30.85 | 29.23 | 30.48 | 547,063 | -0.89(-2.84%) |
May 10, 2021 | 32.87 | 33.04 | 31.22 | 31.38 | 499,662 | -1.16(-3.56%) |
May 07, 2021 | 31.82 | 32.63 | 31.62 | 32.53 | 440,090 | +0.49(+1.54%) |
May 06, 2021 | 30.78 | 32.13 | 30.55 | 32.04 | 733,116 | +1.52(+4.98%) |
May 05, 2021 | 30.62 | 30.77 | 29.86 | 30.52 | 357,496 | +0.13(+0.42%) |
May 04, 2021 | 30.82 | 30.91 | 29.84 | 30.39 | 674,125 | -0.49(-1.60%) |
May 03, 2021 | 29.97 | 31.18 | 29.80 | 30.89 | 490,566 | +1.23(+4.15%) |
Apr 30, 2021 | 30.68 | 30.97 | 29.44 | 29.66 | 568,217 | -1.21(-3.92%) |
Apr 29, 2021 | 31.04 | 32.20 | 30.50 | 30.87 | 492,419 | +0.23(+0.76%) |
Apr 28, 2021 | 30.68 | 31.10 | 30.34 | 30.63 | 208,905 | -0.02(-0.07%) |
Apr 27, 2021 | 29.82 | 31.20 | 29.78 | 30.65 | 376,187 | +0.72(+2.41%) |
Apr 26, 2021 | 31.11 | 31.43 | 29.57 | 29.93 | 417,501 | -0.99(-3.20%) |
Apr 23, 2021 | 30.11 | 31.25 | 29.59 | 30.92 | 380,273 | +0.86(+2.87%) |
Apr 22, 2021 | 30.30 | 30.84 | 29.76 | 30.06 | 472,566 | +0.12(+0.40%) |
Apr 21, 2021 | 28.94 | 29.98 | 28.81 | 29.94 | 333,680 | +1.10(+3.80%) |
Apr 20, 2021 | 30.07 | 30.10 | 28.41 | 28.84 | 511,636 | -1.34(-4.45%) |
Apr 19, 2021 | 30.33 | 30.67 | 29.78 | 30.19 | 472,950 | -0.11(-0.37%) |
Apr 16, 2021 | 30.03 | 30.70 | 29.91 | 30.30 | 476,578 | +0.41(+1.37%) |
Apr 15, 2021 | 30.48 | 30.58 | 29.74 | 29.89 | 504,777 | -0.45(-1.47%) |
Apr 14, 2021 | 29.54 | 30.79 | 29.48 | 30.34 | 589,503 | +0.59(+2.00%) |
Apr 13, 2021 | 30.67 | 30.86 | 29.24 | 29.74 | 918,990 | -0.93(-3.04%) |
Apr 12, 2021 | 30.31 | 30.93 | 29.73 | 30.67 | 886,919 | +0.55(+1.82%) |
Apr 09, 2021 | 29.12 | 30.16 | 28.85 | 30.13 | 976,599 | +1.24(+4.30%) |
Apr 08, 2021 | 28.57 | 29.00 | 27.90 | 28.89 | 611,859 | +0.47(+1.65%) |
Apr 07, 2021 | 28.25 | 28.54 | 27.71 | 28.42 | 867,162 | +0.32(+1.12%) |
Apr 06, 2021 | 28.03 | 29.48 | 27.85 | 28.10 | 1,010,285 | +0.26(+0.93%) |
Apr 05, 2021 | 27.84 | 28.06 | 27.17 | 27.84 | 446,815 | +0.22(+0.81%) |