Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.57 | 32.62 | 31.49 | 32.13 | 925,887 | -0.50(-1.53%) |
Jun 29, 2021 | 33.07 | 33.16 | 32.42 | 32.63 | 256,062 | -0.36(-1.09%) |
Jun 28, 2021 | 32.32 | 33.37 | 32.08 | 32.99 | 466,255 | +0.60(+1.85%) |
Jun 25, 2021 | 33.33 | 33.57 | 32.37 | 32.39 | 895,839 | -0.84(-2.53%) |
Jun 24, 2021 | 31.75 | 33.31 | 31.60 | 33.23 | 663,255 | +1.59(+5.03%) |
Jun 23, 2021 | 30.55 | 32.61 | 30.50 | 31.64 | 827,724 | +1.09(+3.57%) |
Jun 22, 2021 | 30.32 | 30.75 | 30.01 | 30.55 | 259,719 | +0.27(+0.89%) |
Jun 21, 2021 | 29.21 | 30.50 | 28.96 | 30.28 | 480,552 | +1.11(+3.81%) |
Jun 18, 2021 | 29.64 | 29.72 | 28.95 | 29.17 | 552,161 | -0.48(-1.62%) |
Jun 17, 2021 | 30.27 | 30.80 | 29.56 | 29.65 | 307,948 | -0.55(-1.82%) |
Jun 16, 2021 | 29.94 | 30.32 | 29.75 | 30.20 | 228,169 | -0.07(-0.23%) |
Jun 15, 2021 | 30.26 | 30.41 | 29.50 | 30.27 | 499,455 | +0.10(+0.33%) |
Jun 14, 2021 | 30.52 | 30.73 | 30.07 | 30.17 | 354,853 | -0.27(-0.89%) |
Jun 11, 2021 | 30.35 | 30.80 | 30.12 | 30.44 | 640,676 | +0.26(+0.86%) |
Jun 10, 2021 | 29.61 | 30.30 | 29.43 | 30.18 | 270,672 | +0.48(+1.62%) |
Jun 09, 2021 | 30.24 | 30.32 | 29.56 | 29.70 | 240,274 | -0.14(-0.47%) |
Jun 08, 2021 | 29.36 | 30.02 | 29.21 | 29.84 | 400,407 | +0.57(+1.95%) |
Jun 07, 2021 | 28.73 | 29.53 | 28.62 | 29.27 | 367,333 | +0.49(+1.70%) |
Jun 04, 2021 | 28.29 | 28.91 | 28.07 | 28.78 | 439,535 | +0.56(+1.98%) |
Jun 03, 2021 | 27.40 | 28.42 | 27.31 | 28.22 | 559,217 | +0.57(+2.06%) |
Jun 02, 2021 | 27.70 | 27.80 | 27.41 | 27.65 | 301,679 | +0.08(+0.29%) |
Jun 01, 2021 | 27.02 | 27.60 | 26.98 | 27.57 | 380,108 | +0.69(+2.57%) |
May 28, 2021 | 27.09 | 27.25 | 26.48 | 26.88 | 327,775 | -0.05(-0.19%) |
May 27, 2021 | 26.44 | 27.13 | 25.55 | 26.93 | 546,272 | +0.59(+2.24%) |
May 26, 2021 | 26.99 | 27.15 | 26.34 | 26.34 | 500,380 | -0.73(-2.70%) |
May 25, 2021 | 27.70 | 28.08 | 27.01 | 27.07 | 439,946 | -0.57(-2.06%) |
May 24, 2021 | 27.98 | 28.13 | 27.43 | 27.64 | 345,301 | -0.31(-1.11%) |
May 21, 2021 | 28.08 | 28.62 | 27.69 | 27.95 | 572,284 | -0.03(-0.11%) |
May 20, 2021 | 27.71 | 28.26 | 27.50 | 27.98 | 246,904 | +0.27(+0.97%) |
May 19, 2021 | 28.43 | 28.44 | 27.30 | 27.71 | 507,944 | -1.06(-3.68%) |
May 18, 2021 | 28.58 | 30.75 | 28.25 | 28.77 | 3,044,678 | +0.33(+1.16%) |
May 17, 2021 | 27.64 | 28.60 | 27.50 | 28.44 | 490,502 | +0.87(+3.16%) |
May 14, 2021 | 27.07 | 27.70 | 26.61 | 27.57 | 317,652 | +0.80(+2.99%) |
May 13, 2021 | 26.84 | 27.06 | 26.32 | 26.77 | 444,032 | +0.12(+0.45%) |
May 12, 2021 | 26.86 | 27.18 | 26.35 | 26.65 | 571,296 | -0.44(-1.62%) |
May 11, 2021 | 26.60 | 27.35 | 26.16 | 27.09 | 439,414 | -0.41(-1.49%) |
May 10, 2021 | 28.20 | 28.41 | 27.28 | 27.50 | 321,578 | -0.88(-3.10%) |
May 07, 2021 | 27.70 | 28.80 | 27.50 | 28.38 | 524,287 | +0.96(+3.50%) |
May 06, 2021 | 27.72 | 27.85 | 26.93 | 27.42 | 522,871 | -0.60(-2.14%) |
May 05, 2021 | 28.25 | 28.41 | 27.81 | 28.02 | 402,573 | +0.09(+0.32%) |
May 04, 2021 | 28.39 | 28.50 | 27.26 | 27.93 | 678,111 | -0.57(-2.00%) |
May 03, 2021 | 28.96 | 29.02 | 28.40 | 28.50 | 398,242 | -0.13(-0.45%) |
Apr 30, 2021 | 28.74 | 28.99 | 28.13 | 28.63 | 614,200 | -0.47(-1.62%) |
Apr 29, 2021 | 29.50 | 29.79 | 28.43 | 29.10 | 496,745 | -0.30(-1.02%) |
Apr 28, 2021 | 29.97 | 30.21 | 28.94 | 29.40 | 839,838 | -0.97(-3.19%) |
Apr 27, 2021 | 31.11 | 31.59 | 30.30 | 30.37 | 471,126 | -0.75(-2.41%) |
Apr 26, 2021 | 31.48 | 31.91 | 30.96 | 31.12 | 470,281 | -0.27(-0.86%) |
Apr 23, 2021 | 31.30 | 31.86 | 30.64 | 31.39 | 814,300 | +0.36(+1.16%) |
Apr 22, 2021 | 30.02 | 31.50 | 30.02 | 31.03 | 971,071 | +1.03(+3.43%) |
Apr 21, 2021 | 29.90 | 32.65 | 29.50 | 30.00 | 1,761,947 | -0.51(-1.67%) |
Apr 20, 2021 | 31.02 | 31.02 | 29.42 | 30.51 | 1,026,957 | -0.11(-0.36%) |
Apr 19, 2021 | 32.13 | 32.59 | 30.55 | 30.62 | 563,680 | -1.72(-5.32%) |
Apr 16, 2021 | 31.69 | 32.47 | 31.35 | 32.34 | 481,400 | +0.92(+2.93%) |
Apr 15, 2021 | 32.05 | 32.22 | 30.92 | 31.42 | 572,717 | -0.24(-0.76%) |
Apr 14, 2021 | 32.30 | 32.40 | 31.15 | 31.66 | 664,327 | -0.66(-2.04%) |
Apr 13, 2021 | 32.38 | 33.25 | 31.64 | 32.32 | 1,499,935 | -0.10(-0.31%) |
Apr 12, 2021 | 33.18 | 34.05 | 30.78 | 32.42 | 1,303,546 | -0.50(-1.52%) |
Apr 09, 2021 | 34.45 | 35.43 | 32.56 | 32.92 | 1,784,100 | -1.52(-4.41%) |
Apr 08, 2021 | 32.80 | 34.64 | 32.79 | 34.44 | 1,332,086 | +1.69(+5.16%) |
Apr 07, 2021 | 33.02 | 33.63 | 31.72 | 32.75 | 1,149,539 | -0.18(-0.55%) |
Apr 06, 2021 | 32.39 | 33.28 | 31.70 | 32.93 | 1,384,247 | +0.54(+1.67%) |
Apr 05, 2021 | 32.00 | 32.59 | 31.03 | 32.39 | 975,432 | +0.64(+2.02%) |