Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.68 | 32.04 | 31.58 | 31.94 | 1,351,524 | +0.17(+0.52%) |
Jun 29, 2021 | 31.88 | 32.06 | 31.73 | 31.77 | 1,141,151 | -0.13(-0.41%) |
Jun 28, 2021 | 32.94 | 32.94 | 31.45 | 31.90 | 1,704,975 | -1.04(-3.16%) |
Jun 25, 2021 | 32.36 | 33.00 | 32.23 | 32.94 | 1,533,650 | +0.57(+1.77%) |
Jun 24, 2021 | 32.27 | 32.48 | 31.99 | 32.37 | 913,901 | +0.11(+0.35%) |
Jun 23, 2021 | 32.58 | 32.80 | 32.06 | 32.26 | 2,138,423 | -0.30(-0.93%) |
Jun 22, 2021 | 32.99 | 33.08 | 32.34 | 32.56 | 1,080,223 | -0.49(-1.47%) |
Jun 21, 2021 | 32.43 | 33.34 | 32.38 | 33.05 | 1,380,481 | +0.80(+2.48%) |
Jun 18, 2021 | 32.71 | 32.91 | 32.24 | 32.25 | 1,465,793 | -0.75(-2.26%) |
Jun 17, 2021 | 33.58 | 33.72 | 32.91 | 32.99 | 1,737,135 | -0.54(-1.61%) |
Jun 16, 2021 | 33.89 | 34.20 | 33.52 | 33.53 | 932,311 | -0.43(-1.28%) |
Jun 15, 2021 | 34.55 | 34.58 | 33.91 | 33.97 | 1,111,035 | -0.75(-2.15%) |
Jun 14, 2021 | 34.57 | 34.72 | 34.37 | 34.71 | 1,305,659 | +0.23(+0.68%) |
Jun 11, 2021 | 34.32 | 34.50 | 34.15 | 34.48 | 1,278,740 | +0.11(+0.33%) |
Jun 10, 2021 | 33.79 | 34.38 | 33.59 | 34.37 | 1,312,641 | +0.60(+1.77%) |
Jun 09, 2021 | 34.12 | 34.18 | 33.75 | 33.77 | 627,621 | -0.11(-0.33%) |
Jun 08, 2021 | 33.72 | 34.10 | 33.65 | 33.88 | 883,955 | +0.23(+0.67%) |
Jun 07, 2021 | 33.52 | 33.84 | 33.45 | 33.65 | 1,234,503 | +0.13(+0.39%) |
Jun 04, 2021 | 33.36 | 33.62 | 33.27 | 33.52 | 1,349,895 | +0.20(+0.60%) |
Jun 03, 2021 | 33.23 | 33.49 | 32.97 | 33.32 | 1,626,980 | +0.01(+0.03%) |
Jun 02, 2021 | 33.53 | 33.53 | 32.97 | 33.32 | 1,466,060 | -0.05(-0.16%) |
Jun 01, 2021 | 32.41 | 33.41 | 32.14 | 33.37 | 2,184,653 | +1.16(+3.61%) |
May 28, 2021 | 31.81 | 32.33 | 31.52 | 32.20 | 1,808,471 | +0.62(+1.95%) |
May 27, 2021 | 32.17 | 32.35 | 31.58 | 31.59 | 1,666,673 | -0.58(-1.81%) |
May 26, 2021 | 31.56 | 32.27 | 31.54 | 32.17 | 623,597 | +0.55(+1.73%) |
May 25, 2021 | 32.06 | 32.17 | 31.61 | 31.62 | 1,454,130 | -0.44(-1.38%) |
May 24, 2021 | 31.89 | 32.15 | 31.73 | 32.07 | 906,166 | +0.34(+1.07%) |
May 21, 2021 | 31.70 | 31.80 | 31.48 | 31.73 | 617,633 | +0.22(+0.69%) |
May 20, 2021 | 30.88 | 31.57 | 30.65 | 31.51 | 786,090 | +0.63(+2.02%) |
May 19, 2021 | 30.82 | 30.95 | 30.23 | 30.88 | 866,800 | -0.23(-0.73%) |
May 18, 2021 | 30.87 | 31.30 | 30.70 | 31.11 | 707,498 | +0.23(+0.76%) |
May 17, 2021 | 30.62 | 30.92 | 30.56 | 30.88 | 924,498 | +0.15(+0.48%) |
May 14, 2021 | 30.61 | 30.92 | 30.61 | 30.73 | 960,398 | +0.24(+0.80%) |
May 13, 2021 | 30.49 | 30.95 | 30.42 | 30.49 | 1,185,441 | -0.02(-0.06%) |
May 12, 2021 | 30.40 | 31.11 | 30.40 | 30.50 | 1,136,259 | -0.09(-0.28%) |
May 11, 2021 | 30.87 | 31.11 | 30.53 | 30.59 | 1,308,233 | -0.69(-2.19%) |
May 10, 2021 | 31.55 | 31.87 | 31.13 | 31.28 | 950,954 | -0.08(-0.25%) |
May 07, 2021 | 31.30 | 31.61 | 31.15 | 31.35 | 774,791 | -0.13(-0.41%) |
May 06, 2021 | 31.08 | 31.57 | 30.95 | 31.48 | 678,213 | +0.43(+1.37%) |
May 05, 2021 | 31.12 | 31.92 | 30.70 | 31.06 | 634,267 | -0.96(-2.98%) |
May 04, 2021 | 31.64 | 32.24 | 31.60 | 32.01 | 953,935 | +0.48(+1.51%) |
May 03, 2021 | 32.07 | 32.20 | 31.48 | 31.54 | 1,174,742 | -0.30(-0.95%) |
Apr 30, 2021 | 32.06 | 32.31 | 31.33 | 31.84 | 1,089,620 | -0.40(-1.24%) |
Apr 29, 2021 | 31.93 | 32.38 | 31.87 | 32.24 | 672,576 | +0.54(+1.70%) |
Apr 28, 2021 | 31.79 | 32.04 | 31.53 | 31.70 | 793,534 | +0.05(+0.16%) |
Apr 27, 2021 | 31.70 | 31.81 | 31.48 | 31.65 | 905,082 | -0.13(-0.41%) |
Apr 26, 2021 | 31.63 | 31.98 | 31.55 | 31.78 | 469,437 | +0.36(+1.16%) |
Apr 23, 2021 | 31.35 | 31.50 | 31.07 | 31.41 | 947,270 | +0.15(+0.47%) |
Apr 22, 2021 | 31.86 | 31.86 | 31.14 | 31.27 | 593,956 | -0.47(-1.48%) |
Apr 21, 2021 | 31.41 | 31.94 | 31.28 | 31.74 | 877,996 | +0.27(+0.86%) |
Apr 20, 2021 | 31.33 | 31.74 | 31.28 | 31.47 | 684,558 | +0.17(+0.55%) |
Apr 19, 2021 | 31.40 | 31.51 | 31.10 | 31.29 | 591,464 | +0.02(+0.06%) |
Apr 16, 2021 | 31.08 | 31.45 | 30.87 | 31.28 | 615,927 | +0.35(+1.12%) |
Apr 15, 2021 | 30.98 | 31.10 | 30.73 | 30.93 | 992,230 | +0.07(+0.23%) |
Apr 14, 2021 | 30.99 | 31.23 | 30.77 | 30.86 | 1,379,076 | +0.20(+0.65%) |
Apr 13, 2021 | 30.82 | 30.82 | 30.54 | 30.66 | 1,203,806 | -0.09(-0.28%) |
Apr 12, 2021 | 30.85 | 30.88 | 30.42 | 30.75 | 730,599 | +0.10(+0.34%) |
Apr 09, 2021 | 30.45 | 30.78 | 30.41 | 30.64 | 771,176 | +0.12(+0.40%) |
Apr 08, 2021 | 30.54 | 30.95 | 30.38 | 30.52 | 675,284 | -0.30(-0.96%) |
Apr 07, 2021 | 30.59 | 30.87 | 30.32 | 30.82 | 861,992 | +0.36(+1.17%) |
Apr 06, 2021 | 30.46 | 31.02 | 30.19 | 30.46 | 1,363,484 | -0.10(-0.34%) |
Apr 05, 2021 | 31.12 | 31.19 | 30.17 | 30.56 | 1,154,501 | -0.47(-1.51%) |