Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.39 | 30.39 | 30.30 | 30.36 | 3,695 | +0.05(+0.17%) |
Jun 29, 2021 | 30.44 | 30.44 | 30.29 | 30.30 | 3,071 | -0.05(-0.15%) |
Jun 28, 2021 | 30.42 | 30.42 | 30.31 | 30.35 | 8,091 | -0.03(-0.10%) |
Jun 25, 2021 | 30.19 | 30.38 | 30.19 | 30.38 | 7,092 | +0.24(+0.79%) |
Jun 24, 2021 | 30.12 | 30.15 | 30.04 | 30.14 | 23,824 | +0.11(+0.37%) |
Jun 23, 2021 | 30.09 | 30.12 | 30.03 | 30.03 | 6,132 | -0.17(-0.55%) |
Jun 22, 2021 | 30.12 | 30.28 | 30.12 | 30.19 | 21,524 | +0.04(+0.13%) |
Jun 21, 2021 | 29.98 | 30.17 | 29.98 | 30.16 | 7,365 | +0.37(+1.26%) |
Jun 18, 2021 | 30.02 | 30.02 | 29.78 | 29.78 | 11,128 | -0.40(-1.34%) |
Jun 17, 2021 | 30.17 | 30.24 | 30.12 | 30.19 | 4,015 | -0.01(-0.03%) |
Jun 16, 2021 | 30.56 | 30.56 | 30.19 | 30.20 | 7,506 | -0.31(-1.03%) |
Jun 15, 2021 | 30.59 | 30.59 | 30.47 | 30.51 | 11,236 | +0.01(+0.03%) |
Jun 14, 2021 | 30.52 | 30.52 | 30.35 | 30.50 | 8,746 | -0.05(-0.16%) |
Jun 11, 2021 | 30.57 | 30.57 | 30.43 | 30.55 | 6,772 | +0.03(+0.11%) |
Jun 10, 2021 | 30.45 | 30.54 | 30.39 | 30.51 | 14,657 | +0.19(+0.64%) |
Jun 09, 2021 | 30.33 | 30.40 | 30.32 | 30.32 | 7,961 | +0.03(+0.08%) |
Jun 08, 2021 | 30.30 | 30.30 | 30.24 | 30.30 | 1,797 | -0.08(-0.26%) |
Jun 07, 2021 | 30.55 | 30.55 | 30.34 | 30.37 | 5,891 | -0.15(-0.51%) |
Jun 04, 2021 | 30.56 | 30.57 | 30.44 | 30.53 | 5,347 | +0.14(+0.45%) |
Jun 03, 2021 | 30.24 | 30.39 | 30.21 | 30.39 | 6,229 | +0.11(+0.37%) |
Jun 02, 2021 | 30.18 | 30.34 | 30.18 | 30.28 | 7,451 | +0.13(+0.43%) |
Jun 01, 2021 | 30.39 | 30.39 | 30.13 | 30.15 | 5,240 | -0.14(-0.46%) |
May 28, 2021 | 30.34 | 30.35 | 30.29 | 30.29 | 2,853 | +0.06(+0.20%) |
May 27, 2021 | 30.31 | 30.31 | 30.22 | 30.23 | 14,289 | -0.01(-0.02%) |
May 26, 2021 | 30.31 | 30.31 | 30.21 | 30.23 | 2,603 | -0.08(-0.25%) |
May 25, 2021 | 30.30 | 30.33 | 30.28 | 30.31 | 4,256 | -0.10(-0.31%) |
May 24, 2021 | 30.52 | 30.52 | 30.40 | 30.40 | 8,240 | +0.08(+0.25%) |
May 21, 2021 | 30.44 | 30.45 | 30.31 | 30.33 | 21,799 | +0.00(+0.00%) |
May 20, 2021 | 30.05 | 30.41 | 30.05 | 30.33 | 10,968 | +0.24(+0.79%) |
May 19, 2021 | 29.96 | 30.09 | 29.82 | 30.09 | 12,604 | -0.10(-0.35%) |
May 18, 2021 | 30.23 | 30.32 | 30.19 | 30.19 | 8,066 | -0.17(-0.56%) |
May 17, 2021 | 30.41 | 30.46 | 30.34 | 30.37 | 10,922 | -0.10(-0.34%) |
May 14, 2021 | 30.53 | 30.54 | 30.39 | 30.47 | 10,467 | +0.17(+0.57%) |
May 13, 2021 | 30.09 | 30.39 | 29.95 | 30.30 | 10,068 | +0.44(+1.47%) |
May 12, 2021 | 30.19 | 30.19 | 29.89 | 29.86 | 14,086 | -0.49(-1.60%) |
May 11, 2021 | 30.63 | 30.63 | 30.24 | 30.35 | 10,571 | -0.39(-1.27%) |
May 10, 2021 | 30.66 | 30.96 | 30.66 | 30.74 | 20,396 | +0.18(+0.59%) |
May 07, 2021 | 30.37 | 30.57 | 30.37 | 30.56 | 12,464 | +0.13(+0.44%) |
May 06, 2021 | 30.17 | 30.42 | 30.17 | 30.42 | 13,481 | +0.26(+0.85%) |
May 05, 2021 | 30.20 | 30.20 | 30.07 | 30.17 | 15,350 | -0.03(-0.09%) |
May 04, 2021 | 30.03 | 30.19 | 30.03 | 30.19 | 11,818 | +0.08(+0.25%) |
May 03, 2021 | 29.96 | 30.21 | 29.96 | 30.12 | 15,881 | +0.27(+0.89%) |
Apr 30, 2021 | 29.84 | 29.87 | 29.76 | 29.85 | 41,469 | +0.00(+0.01%) |
Apr 29, 2021 | 29.63 | 29.89 | 29.63 | 29.85 | 184,155 | +0.26(+0.89%) |
Apr 28, 2021 | 29.67 | 29.68 | 29.56 | 29.59 | 800,429 | -0.09(-0.30%) |
Apr 27, 2021 | 29.65 | 29.70 | 29.65 | 29.68 | 6,954 | +0.04(+0.14%) |
Apr 26, 2021 | 29.90 | 29.90 | 29.63 | 29.63 | 10,525 | -0.23(-0.76%) |
Apr 23, 2021 | 29.79 | 29.92 | 29.73 | 29.86 | 7,978 | +0.02(+0.07%) |
Apr 22, 2021 | 29.90 | 29.98 | 29.79 | 29.84 | 9,069 | -0.11(-0.36%) |
Apr 21, 2021 | 29.95 | 29.99 | 29.93 | 29.95 | 23,261 | +0.08(+0.26%) |
Apr 20, 2021 | 29.71 | 29.95 | 29.68 | 29.87 | 8,310 | +0.18(+0.61%) |
Apr 19, 2021 | 29.70 | 29.71 | 29.65 | 29.69 | 13,353 | -0.07(-0.22%) |
Apr 16, 2021 | 29.65 | 29.79 | 29.65 | 29.76 | 19,107 | +0.24(+0.81%) |
Apr 15, 2021 | 29.31 | 29.52 | 29.31 | 29.52 | 7,446 | +0.29(+0.98%) |
Apr 14, 2021 | 29.34 | 29.34 | 29.22 | 29.23 | 12,726 | -0.07(-0.23%) |
Apr 13, 2021 | 29.13 | 29.32 | 29.13 | 29.30 | 10,799 | +0.07(+0.23%) |
Apr 12, 2021 | 29.19 | 29.23 | 29.16 | 29.23 | 10,061 | +0.09(+0.31%) |
Apr 09, 2021 | 29.06 | 29.14 | 29.02 | 29.14 | 23,726 | +0.15(+0.51%) |
Apr 08, 2021 | 28.99 | 29.03 | 28.98 | 28.99 | 62,336 | +0.04(+0.13%) |
Apr 07, 2021 | 29.05 | 29.05 | 28.92 | 28.96 | 10,406 | -0.07(-0.23%) |
Apr 06, 2021 | 28.94 | 29.07 | 28.94 | 29.02 | 14,425 | -0.04(-0.13%) |
Apr 05, 2021 | 28.99 | 29.12 | 28.99 | 29.06 | 9,641 | +0.36(+1.26%) |