Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.33 | 30.03 | 29.24 | 29.85 | 202,789 | +0.33(+1.13%) |
Jun 29, 2021 | 29.69 | 29.76 | 29.47 | 29.51 | 145,354 | -0.02(-0.07%) |
Jun 28, 2021 | 29.66 | 29.80 | 29.25 | 29.53 | 236,232 | -0.22(-0.73%) |
Jun 25, 2021 | 30.43 | 31.17 | 29.37 | 29.75 | 876,200 | -0.53(-1.75%) |
Jun 24, 2021 | 29.91 | 31.17 | 29.69 | 30.28 | 898,763 | +0.42(+1.42%) |
Jun 23, 2021 | 29.95 | 30.23 | 29.65 | 29.86 | 350,399 | +0.05(+0.17%) |
Jun 22, 2021 | 30.31 | 30.57 | 29.64 | 29.81 | 311,711 | -0.45(-1.50%) |
Jun 21, 2021 | 30.42 | 30.63 | 30.05 | 30.26 | 365,040 | +0.16(+0.52%) |
Jun 18, 2021 | 30.41 | 30.67 | 30.05 | 30.10 | 586,651 | -0.87(-2.80%) |
Jun 17, 2021 | 31.74 | 31.89 | 30.64 | 30.97 | 116,700 | -0.79(-2.48%) |
Jun 16, 2021 | 31.72 | 31.77 | 31.19 | 31.76 | 89,754 | +0.10(+0.31%) |
Jun 15, 2021 | 31.28 | 31.62 | 31.07 | 31.66 | 104,643 | +0.51(+1.64%) |
Jun 14, 2021 | 31.49 | 32.35 | 30.82 | 31.15 | 99,999 | -0.31(-1.00%) |
Jun 11, 2021 | 31.26 | 31.49 | 31.14 | 31.46 | 85,010 | +0.40(+1.30%) |
Jun 10, 2021 | 31.84 | 31.94 | 31.02 | 31.06 | 77,045 | -0.59(-1.87%) |
Jun 09, 2021 | 31.87 | 32.19 | 31.56 | 31.65 | 72,256 | -0.42(-1.32%) |
Jun 08, 2021 | 31.91 | 32.18 | 31.50 | 32.07 | 75,168 | +0.15(+0.46%) |
Jun 07, 2021 | 32.09 | 32.09 | 31.62 | 31.92 | 101,711 | -0.07(-0.22%) |
Jun 04, 2021 | 32.22 | 32.27 | 31.79 | 31.99 | 87,107 | -0.18(-0.55%) |
Jun 03, 2021 | 32.11 | 32.29 | 31.71 | 32.17 | 69,290 | +0.02(+0.06%) |
Jun 02, 2021 | 32.72 | 32.76 | 31.90 | 32.15 | 171,601 | -0.50(-1.54%) |
Jun 01, 2021 | 32.21 | 32.77 | 32.21 | 32.65 | 125,114 | +0.75(+2.34%) |
May 28, 2021 | 32.27 | 32.27 | 31.63 | 31.90 | 98,355 | -0.15(-0.46%) |
May 27, 2021 | 31.78 | 32.35 | 31.78 | 32.05 | 137,554 | +0.62(+1.97%) |
May 26, 2021 | 31.37 | 31.94 | 30.90 | 31.43 | 138,348 | +0.05(+0.16%) |
May 25, 2021 | 32.15 | 32.15 | 31.38 | 31.38 | 181,002 | -0.64(-2.00%) |
May 24, 2021 | 32.24 | 32.26 | 31.69 | 32.02 | 76,940 | -0.23(-0.70%) |
May 21, 2021 | 32.25 | 32.64 | 32.05 | 32.25 | 117,998 | +0.34(+1.08%) |
May 20, 2021 | 31.70 | 32.06 | 31.51 | 31.90 | 93,416 | +0.12(+0.37%) |
May 19, 2021 | 31.50 | 31.88 | 31.26 | 31.79 | 76,366 | -0.37(-1.16%) |
May 18, 2021 | 33.08 | 33.10 | 32.13 | 32.16 | 87,449 | -0.84(-2.54%) |
May 17, 2021 | 32.56 | 33.09 | 32.36 | 33.00 | 90,688 | +0.35(+1.09%) |
May 14, 2021 | 32.53 | 32.76 | 32.35 | 32.64 | 112,311 | +0.37(+1.16%) |
May 13, 2021 | 31.23 | 32.51 | 31.23 | 32.27 | 113,718 | +1.10(+3.54%) |
May 12, 2021 | 31.92 | 32.20 | 31.08 | 31.17 | 134,071 | -0.85(-2.64%) |
May 11, 2021 | 32.18 | 32.48 | 31.87 | 32.01 | 102,385 | -0.54(-1.66%) |
May 10, 2021 | 33.14 | 33.36 | 32.54 | 32.55 | 94,069 | -0.47(-1.43%) |
May 07, 2021 | 32.80 | 33.37 | 32.50 | 33.03 | 101,362 | +0.11(+0.33%) |
May 06, 2021 | 31.94 | 32.98 | 31.91 | 32.92 | 138,470 | +1.03(+3.24%) |
May 05, 2021 | 32.02 | 32.05 | 31.45 | 31.89 | 86,067 | -0.16(-0.49%) |
May 04, 2021 | 32.00 | 32.22 | 31.49 | 32.04 | 97,250 | -0.01(-0.03%) |
May 03, 2021 | 31.74 | 32.16 | 31.47 | 32.05 | 147,438 | +0.72(+2.29%) |
Apr 30, 2021 | 32.33 | 32.35 | 31.19 | 31.33 | 212,679 | -0.99(-3.07%) |
Apr 29, 2021 | 30.99 | 32.42 | 30.07 | 32.33 | 189,079 | +1.37(+4.42%) |
Apr 28, 2021 | 30.66 | 31.22 | 30.57 | 30.96 | 151,046 | +0.25(+0.80%) |
Apr 27, 2021 | 30.77 | 30.80 | 30.20 | 30.71 | 121,142 | +0.02(+0.06%) |
Apr 26, 2021 | 30.87 | 31.46 | 30.58 | 30.69 | 151,764 | -0.15(-0.48%) |
Apr 23, 2021 | 30.42 | 31.07 | 30.17 | 30.84 | 113,706 | +0.58(+1.92%) |
Apr 22, 2021 | 30.48 | 30.59 | 30.17 | 30.26 | 126,786 | -0.14(-0.45%) |
Apr 21, 2021 | 29.95 | 31.03 | 29.95 | 30.40 | 85,782 | +0.35(+1.18%) |
Apr 20, 2021 | 30.30 | 30.50 | 29.75 | 30.04 | 136,774 | -0.39(-1.28%) |
Apr 19, 2021 | 30.80 | 31.11 | 30.13 | 30.43 | 129,591 | -0.30(-0.98%) |
Apr 16, 2021 | 30.68 | 30.96 | 30.39 | 30.73 | 124,985 | +0.20(+0.64%) |
Apr 15, 2021 | 30.64 | 31.04 | 30.20 | 30.54 | 62,140 | +0.05(+0.16%) |
Apr 14, 2021 | 29.92 | 30.68 | 29.63 | 30.49 | 110,700 | +0.59(+1.98%) |
Apr 13, 2021 | 30.54 | 30.54 | 29.86 | 29.90 | 68,430 | -0.73(-2.38%) |
Apr 12, 2021 | 30.46 | 30.72 | 30.39 | 30.63 | 57,004 | +0.29(+0.94%) |
Apr 09, 2021 | 30.27 | 30.42 | 30.10 | 30.34 | 60,155 | +0.19(+0.62%) |
Apr 08, 2021 | 30.09 | 30.46 | 29.79 | 30.15 | 88,635 | +0.07(+0.23%) |
Apr 07, 2021 | 30.60 | 30.85 | 29.96 | 30.08 | 163,856 | -0.55(-1.80%) |
Apr 06, 2021 | 30.50 | 30.99 | 30.50 | 30.64 | 129,779 | +0.15(+0.48%) |
Apr 05, 2021 | 30.32 | 30.56 | 29.97 | 30.49 | 160,073 | +0.40(+1.34%) |