Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.07 | 32.16 | 32.01 | 32.07 | 118,257 | -0.22(-0.67%) |
Jun 29, 2021 | 32.34 | 32.36 | 32.21 | 32.28 | 20,006 | +0.09(+0.26%) |
Jun 28, 2021 | 32.28 | 32.28 | 32.15 | 32.20 | 22,611 | -0.18(-0.56%) |
Jun 25, 2021 | 32.29 | 32.39 | 32.27 | 32.38 | 31,902 | +0.06(+0.18%) |
Jun 24, 2021 | 32.29 | 32.34 | 32.27 | 32.32 | 60,450 | +0.33(+1.02%) |
Jun 23, 2021 | 32.18 | 32.18 | 31.99 | 32.00 | 30,152 | -0.19(-0.58%) |
Jun 22, 2021 | 32.18 | 32.24 | 32.12 | 32.18 | 102,709 | -0.05(-0.14%) |
Jun 21, 2021 | 32.01 | 32.23 | 32.00 | 32.23 | 37,191 | +0.29(+0.90%) |
Jun 18, 2021 | 32.01 | 32.04 | 31.90 | 31.94 | 55,582 | -0.49(-1.51%) |
Jun 17, 2021 | 32.36 | 32.46 | 32.32 | 32.43 | 39,911 | -0.03(-0.09%) |
Jun 16, 2021 | 32.47 | 32.52 | 32.37 | 32.46 | 53,178 | +0.02(+0.06%) |
Jun 15, 2021 | 32.42 | 32.45 | 32.37 | 32.44 | 15,326 | +0.07(+0.21%) |
Jun 14, 2021 | 32.29 | 32.38 | 32.29 | 32.38 | 20,938 | +0.03(+0.10%) |
Jun 11, 2021 | 32.23 | 32.34 | 32.21 | 32.34 | 283,041 | +0.27(+0.84%) |
Jun 10, 2021 | 32.08 | 32.12 | 32.00 | 32.07 | 42,029 | +0.04(+0.12%) |
Jun 09, 2021 | 32.00 | 32.06 | 31.95 | 32.04 | 116,835 | +0.01(+0.03%) |
Jun 08, 2021 | 32.07 | 32.07 | 31.98 | 32.03 | 34,441 | +0.05(+0.14%) |
Jun 07, 2021 | 31.96 | 32.00 | 31.93 | 31.98 | 33,057 | +0.11(+0.35%) |
Jun 04, 2021 | 31.83 | 31.92 | 31.77 | 31.87 | 140,309 | +0.09(+0.29%) |
Jun 03, 2021 | 31.72 | 31.81 | 31.70 | 31.78 | 112,829 | -0.02(-0.06%) |
Jun 02, 2021 | 31.81 | 31.83 | 31.75 | 31.80 | 73,792 | +0.05(+0.14%) |
Jun 01, 2021 | 31.88 | 31.89 | 31.72 | 31.75 | 466,661 | +0.15(+0.47%) |
May 28, 2021 | 31.65 | 31.69 | 31.60 | 31.60 | 26,113 | +0.10(+0.32%) |
May 27, 2021 | 31.51 | 31.56 | 31.44 | 31.50 | 48,578 | +0.05(+0.15%) |
May 26, 2021 | 31.43 | 31.48 | 31.35 | 31.45 | 41,394 | +0.03(+0.09%) |
May 25, 2021 | 31.55 | 31.55 | 31.41 | 31.43 | 33,899 | -0.06(-0.21%) |
May 24, 2021 | 31.38 | 31.52 | 31.37 | 31.49 | 26,778 | +0.14(+0.44%) |
May 21, 2021 | 31.34 | 31.40 | 31.29 | 31.35 | 233,654 | +0.13(+0.41%) |
May 20, 2021 | 31.04 | 31.26 | 31.00 | 31.22 | 63,881 | +0.33(+1.05%) |
May 19, 2021 | 30.68 | 30.93 | 30.53 | 30.90 | 57,255 | -0.21(-0.66%) |
May 18, 2021 | 31.26 | 31.26 | 31.10 | 31.10 | 50,837 | -0.14(-0.44%) |
May 17, 2021 | 31.15 | 31.24 | 31.14 | 31.24 | 26,589 | -0.08(-0.24%) |
May 14, 2021 | 31.07 | 31.32 | 31.06 | 31.32 | 66,272 | +0.44(+1.44%) |
May 13, 2021 | 30.70 | 30.91 | 30.70 | 30.87 | 46,548 | +0.25(+0.83%) |
May 12, 2021 | 30.77 | 30.90 | 30.55 | 30.62 | 109,949 | -0.09(-0.30%) |
May 11, 2021 | 30.56 | 30.78 | 30.54 | 30.71 | 116,393 | -0.39(-1.25%) |
May 10, 2021 | 31.31 | 31.31 | 31.10 | 31.10 | 41,878 | -0.28(-0.88%) |
May 07, 2021 | 31.19 | 31.39 | 31.18 | 31.38 | 121,923 | +0.20(+0.65%) |
May 06, 2021 | 31.02 | 31.19 | 30.93 | 31.18 | 273,396 | +0.11(+0.36%) |
May 05, 2021 | 31.00 | 31.08 | 30.91 | 31.07 | 57,832 | +0.49(+1.60%) |
May 04, 2021 | 30.70 | 30.79 | 30.44 | 30.58 | 233,787 | -0.44(-1.43%) |
May 03, 2021 | 30.95 | 31.02 | 30.86 | 31.02 | 113,515 | +0.28(+0.90%) |
Apr 30, 2021 | 30.88 | 30.93 | 30.66 | 30.74 | 60,442 | -0.18(-0.57%) |
Apr 29, 2021 | 31.04 | 31.04 | 30.78 | 30.92 | 21,671 | +0.00(+0.00%) |
Apr 28, 2021 | 30.92 | 31.00 | 30.90 | 30.92 | 31,202 | -0.02(-0.06%) |
Apr 27, 2021 | 30.88 | 30.95 | 30.84 | 30.94 | 101,653 | +0.01(+0.03%) |
Apr 26, 2021 | 30.94 | 30.97 | 30.89 | 30.93 | 55,658 | +0.06(+0.21%) |
Apr 23, 2021 | 30.71 | 30.92 | 30.71 | 30.86 | 127,156 | +0.12(+0.39%) |
Apr 22, 2021 | 30.87 | 30.91 | 30.70 | 30.74 | 175,699 | -0.04(-0.14%) |
Apr 21, 2021 | 30.47 | 30.79 | 30.46 | 30.78 | 175,090 | +0.29(+0.96%) |
Apr 20, 2021 | 30.66 | 30.66 | 30.38 | 30.49 | 72,363 | -0.47(-1.50%) |
Apr 19, 2021 | 31.05 | 31.05 | 30.91 | 30.96 | 29,946 | -0.15(-0.49%) |
Apr 16, 2021 | 30.95 | 31.11 | 30.93 | 31.11 | 38,060 | +0.30(+0.99%) |
Apr 15, 2021 | 30.72 | 30.81 | 30.72 | 30.81 | 52,924 | +0.27(+0.88%) |
Apr 14, 2021 | 30.59 | 30.63 | 30.52 | 30.54 | 48,528 | -0.05(-0.15%) |
Apr 13, 2021 | 30.52 | 30.60 | 30.47 | 30.58 | 78,826 | +0.06(+0.18%) |
Apr 12, 2021 | 30.52 | 30.57 | 30.46 | 30.53 | 41,010 | -0.16(-0.53%) |
Apr 09, 2021 | 30.59 | 30.70 | 30.59 | 30.69 | 89,636 | +0.08(+0.26%) |
Apr 08, 2021 | 30.57 | 30.64 | 30.50 | 30.61 | 149,387 | +0.14(+0.46%) |
Apr 07, 2021 | 30.40 | 30.49 | 30.37 | 30.47 | 154,117 | +0.08(+0.27%) |
Apr 06, 2021 | 30.41 | 30.42 | 30.32 | 30.39 | 620,056 | -0.31(-1.02%) |
Apr 05, 2021 | 30.55 | 30.76 | 30.49 | 30.70 | 3,420,340 | +0.42(+1.37%) |