Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.56 | 31.66 | 30.96 | 31.14 | 487,563 | -0.49(-1.56%) |
Jun 29, 2021 | 31.71 | 31.96 | 31.39 | 31.63 | 664,029 | -0.02(-0.05%) |
Jun 28, 2021 | 31.53 | 31.71 | 31.04 | 31.65 | 740,249 | +0.34(+1.10%) |
Jun 25, 2021 | 30.87 | 31.38 | 30.87 | 31.30 | 489,998 | +0.43(+1.41%) |
Jun 24, 2021 | 31.28 | 31.45 | 30.58 | 30.87 | 633,034 | -0.31(-0.99%) |
Jun 23, 2021 | 31.02 | 31.25 | 30.81 | 31.18 | 360,717 | +0.24(+0.78%) |
Jun 22, 2021 | 30.88 | 31.20 | 30.58 | 30.94 | 342,588 | +0.08(+0.27%) |
Jun 21, 2021 | 30.52 | 30.96 | 30.16 | 30.85 | 462,082 | +0.32(+1.04%) |
Jun 18, 2021 | 31.06 | 31.20 | 30.41 | 30.53 | 1,312,128 | -0.89(-2.82%) |
Jun 17, 2021 | 30.79 | 31.56 | 30.54 | 31.42 | 512,250 | +0.66(+2.15%) |
Jun 16, 2021 | 31.00 | 31.37 | 30.41 | 30.76 | 564,323 | -0.07(-0.22%) |
Jun 15, 2021 | 31.41 | 31.46 | 30.66 | 30.83 | 475,232 | -0.72(-2.28%) |
Jun 14, 2021 | 31.43 | 31.57 | 31.05 | 31.55 | 646,496 | +0.33(+1.07%) |
Jun 11, 2021 | 31.50 | 31.50 | 31.04 | 31.21 | 522,789 | -0.11(-0.35%) |
Jun 10, 2021 | 30.84 | 31.35 | 30.63 | 31.32 | 763,654 | +0.58(+1.88%) |
Jun 09, 2021 | 30.95 | 31.20 | 30.72 | 30.74 | 465,205 | -0.08(-0.24%) |
Jun 08, 2021 | 30.87 | 30.95 | 30.28 | 30.82 | 1,091,395 | +0.12(+0.38%) |
Jun 07, 2021 | 30.37 | 30.90 | 30.33 | 30.70 | 822,425 | +0.32(+1.05%) |
Jun 04, 2021 | 30.56 | 30.61 | 30.10 | 30.38 | 462,378 | +0.08(+0.28%) |
Jun 03, 2021 | 30.36 | 30.63 | 30.10 | 30.30 | 506,282 | -0.36(-1.17%) |
Jun 02, 2021 | 30.12 | 31.03 | 29.89 | 30.66 | 1,358,359 | +0.41(+1.36%) |
Jun 01, 2021 | 30.42 | 30.94 | 30.08 | 30.25 | 735,306 | -0.16(-0.52%) |
May 28, 2021 | 30.21 | 30.79 | 30.21 | 30.41 | 438,304 | +0.24(+0.80%) |
May 27, 2021 | 30.61 | 30.89 | 29.88 | 30.17 | 768,599 | -0.36(-1.18%) |
May 26, 2021 | 30.35 | 30.63 | 30.21 | 30.53 | 556,488 | +0.17(+0.57%) |
May 25, 2021 | 30.87 | 30.96 | 30.33 | 30.35 | 625,448 | -0.21(-0.70%) |
May 24, 2021 | 30.77 | 31.06 | 30.32 | 30.57 | 464,498 | +0.03(+0.11%) |
May 21, 2021 | 30.71 | 30.77 | 30.26 | 30.53 | 536,200 | +0.08(+0.27%) |
May 20, 2021 | 29.69 | 30.91 | 29.69 | 30.45 | 685,988 | +0.85(+2.88%) |
May 19, 2021 | 28.52 | 29.67 | 28.23 | 29.60 | 890,917 | +0.76(+2.64%) |
May 18, 2021 | 28.88 | 29.43 | 28.72 | 28.84 | 940,696 | +0.01(+0.03%) |
May 17, 2021 | 29.10 | 29.25 | 28.53 | 28.83 | 984,852 | -0.47(-1.61%) |
May 14, 2021 | 28.76 | 29.48 | 28.63 | 29.30 | 617,076 | +0.79(+2.78%) |
May 13, 2021 | 28.11 | 28.96 | 28.09 | 28.51 | 889,641 | +0.59(+2.10%) |
May 12, 2021 | 28.85 | 29.47 | 27.90 | 27.92 | 1,090,798 | -0.84(-2.93%) |
May 11, 2021 | 27.47 | 29.24 | 27.42 | 28.76 | 2,105,727 | +0.07(+0.26%) |
May 10, 2021 | 29.88 | 30.08 | 28.51 | 28.69 | 971,483 | -1.12(-3.74%) |
May 07, 2021 | 30.18 | 30.60 | 29.72 | 29.81 | 2,166,447 | -0.53(-1.74%) |
May 06, 2021 | 30.00 | 30.34 | 29.32 | 30.34 | 921,082 | +0.11(+0.36%) |
May 05, 2021 | 30.97 | 31.01 | 30.02 | 30.23 | 766,346 | -0.42(-1.38%) |
May 04, 2021 | 31.02 | 31.02 | 30.11 | 30.65 | 1,002,846 | -0.50(-1.59%) |
May 03, 2021 | 31.82 | 32.06 | 31.03 | 31.15 | 620,222 | -0.73(-2.28%) |
Apr 30, 2021 | 32.31 | 32.44 | 31.76 | 31.87 | 806,834 | -0.74(-2.28%) |
Apr 29, 2021 | 33.21 | 33.21 | 32.30 | 32.62 | 829,910 | -0.31(-0.95%) |
Apr 28, 2021 | 33.24 | 33.32 | 32.69 | 32.93 | 936,673 | -0.31(-0.92%) |
Apr 27, 2021 | 33.06 | 33.29 | 32.53 | 33.24 | 1,213,068 | +0.36(+1.11%) |
Apr 26, 2021 | 32.80 | 33.00 | 32.34 | 32.87 | 1,096,767 | +0.42(+1.30%) |
Apr 23, 2021 | 31.74 | 32.53 | 31.40 | 32.45 | 887,747 | +0.88(+2.80%) |
Apr 22, 2021 | 31.91 | 32.17 | 31.23 | 31.57 | 1,030,916 | +0.14(+0.45%) |
Apr 21, 2021 | 30.72 | 31.48 | 30.44 | 31.43 | 1,056,766 | +0.70(+2.29%) |
Apr 20, 2021 | 30.07 | 31.00 | 29.89 | 30.72 | 1,465,817 | +0.65(+2.17%) |
Apr 19, 2021 | 32.01 | 32.16 | 30.05 | 30.07 | 1,859,091 | -2.21(-6.84%) |
Apr 16, 2021 | 31.79 | 32.40 | 31.15 | 32.28 | 10,118,384 | +0.48(+1.51%) |
Apr 15, 2021 | 32.05 | 32.23 | 31.25 | 31.80 | 1,354,126 | -0.02(-0.05%) |
Apr 14, 2021 | 32.21 | 32.88 | 31.52 | 31.82 | 1,373,411 | +0.06(+0.18%) |
Apr 13, 2021 | 31.15 | 31.88 | 30.74 | 31.76 | 1,687,867 | +0.43(+1.37%) |
Apr 12, 2021 | 32.11 | 32.11 | 31.04 | 31.33 | 1,337,378 | -0.76(-2.37%) |
Apr 09, 2021 | 31.33 | 32.36 | 31.25 | 32.09 | 1,434,062 | +0.63(+2.00%) |
Apr 08, 2021 | 30.59 | 31.50 | 30.10 | 31.46 | 1,409,277 | +1.25(+4.13%) |
Apr 07, 2021 | 31.42 | 31.53 | 29.57 | 30.21 | 2,349,087 | -1.19(-3.79%) |
Apr 06, 2021 | 30.16 | 31.69 | 29.81 | 31.40 | 1,840,378 | +1.31(+4.34%) |
Apr 05, 2021 | 31.53 | 31.75 | 29.85 | 30.10 | 2,661,112 | -1.02(-3.27%) |