Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.37 | 29.79 | 29.33 | 29.74 | 5,581,396 | +0.24(+0.82%) |
Jun 29, 2021 | 29.44 | 29.85 | 29.37 | 29.50 | 3,337,556 | +0.12(+0.41%) |
Jun 28, 2021 | 29.59 | 29.63 | 29.11 | 29.37 | 5,204,109 | -0.25(-0.85%) |
Jun 25, 2021 | 29.56 | 29.88 | 29.47 | 29.62 | 5,831,965 | +0.05(+0.18%) |
Jun 24, 2021 | 29.66 | 29.71 | 29.31 | 29.57 | 5,769,827 | +0.27(+0.91%) |
Jun 23, 2021 | 29.50 | 29.69 | 29.25 | 29.31 | 4,554,317 | -0.18(-0.62%) |
Jun 22, 2021 | 29.65 | 29.69 | 29.31 | 29.49 | 4,639,183 | -0.11(-0.38%) |
Jun 21, 2021 | 29.04 | 29.69 | 28.99 | 29.60 | 5,377,943 | +0.73(+2.54%) |
Jun 18, 2021 | 29.02 | 29.33 | 28.84 | 28.86 | 9,905,814 | -0.54(-1.85%) |
Jun 17, 2021 | 29.65 | 29.74 | 28.80 | 29.41 | 6,442,629 | -0.29(-0.99%) |
Jun 16, 2021 | 30.00 | 30.23 | 29.66 | 29.70 | 6,011,924 | -0.25(-0.84%) |
Jun 15, 2021 | 29.75 | 30.06 | 29.38 | 29.95 | 6,213,960 | +0.12(+0.41%) |
Jun 14, 2021 | 30.50 | 30.57 | 29.56 | 29.83 | 8,931,072 | -0.68(-2.24%) |
Jun 11, 2021 | 30.21 | 30.60 | 30.12 | 30.51 | 6,634,570 | +0.28(+0.91%) |
Jun 10, 2021 | 31.27 | 31.27 | 30.22 | 30.24 | 7,810,756 | -0.89(-2.86%) |
Jun 09, 2021 | 30.96 | 31.36 | 30.50 | 31.13 | 6,447,124 | +0.40(+1.29%) |
Jun 08, 2021 | 30.94 | 31.03 | 30.63 | 30.73 | 8,708,794 | -0.11(-0.36%) |
Jun 07, 2021 | 31.12 | 31.26 | 30.80 | 30.84 | 7,648,094 | -0.27(-0.86%) |
Jun 04, 2021 | 31.57 | 31.78 | 30.94 | 31.11 | 8,819,363 | -0.24(-0.77%) |
Jun 03, 2021 | 32.16 | 32.26 | 31.30 | 31.35 | 8,045,028 | -1.12(-3.46%) |
Jun 02, 2021 | 33.43 | 33.43 | 32.31 | 32.48 | 6,623,048 | -0.76(-2.28%) |
Jun 01, 2021 | 32.89 | 33.31 | 32.67 | 33.23 | 5,309,020 | +0.58(+1.79%) |
May 28, 2021 | 33.16 | 33.28 | 32.43 | 32.65 | 5,128,614 | -0.31(-0.94%) |
May 27, 2021 | 32.68 | 33.23 | 32.67 | 32.96 | 10,566,838 | +0.34(+1.03%) |
May 26, 2021 | 32.33 | 32.83 | 32.25 | 32.62 | 7,126,260 | +0.58(+1.80%) |
May 25, 2021 | 32.04 | 32.45 | 31.89 | 32.05 | 4,758,831 | +0.09(+0.30%) |
May 24, 2021 | 32.12 | 32.21 | 31.84 | 31.95 | 3,582,774 | +0.09(+0.30%) |
May 21, 2021 | 32.03 | 32.20 | 31.76 | 31.86 | 5,567,206 | -0.07(-0.22%) |
May 20, 2021 | 32.03 | 32.24 | 31.58 | 31.93 | 6,556,794 | -0.14(-0.43%) |
May 19, 2021 | 31.36 | 32.10 | 30.60 | 32.06 | 13,981,380 | -0.03(-0.11%) |
May 18, 2021 | 32.84 | 32.84 | 32.02 | 32.10 | 8,761,657 | -0.65(-1.97%) |
May 17, 2021 | 32.88 | 32.94 | 32.54 | 32.74 | 5,164,597 | -0.21(-0.63%) |
May 14, 2021 | 32.96 | 33.33 | 32.82 | 32.95 | 4,851,803 | +0.16(+0.50%) |
May 13, 2021 | 32.61 | 33.11 | 32.37 | 32.79 | 5,327,891 | +0.43(+1.33%) |
May 12, 2021 | 34.03 | 34.03 | 32.25 | 32.36 | 7,172,518 | -1.74(-5.10%) |
May 11, 2021 | 34.49 | 34.61 | 33.64 | 34.09 | 7,144,379 | -0.99(-2.82%) |
May 10, 2021 | 34.62 | 35.85 | 34.47 | 35.08 | 7,633,856 | +0.68(+1.97%) |
May 07, 2021 | 34.01 | 34.56 | 33.85 | 34.40 | 6,422,770 | +0.67(+1.99%) |
May 06, 2021 | 33.22 | 33.78 | 33.01 | 33.73 | 6,670,467 | +0.57(+1.71%) |
May 05, 2021 | 33.46 | 33.78 | 33.04 | 33.16 | 7,658,872 | -0.54(-1.61%) |
May 04, 2021 | 33.96 | 34.19 | 33.47 | 33.71 | 6,696,895 | -0.15(-0.46%) |
May 03, 2021 | 33.49 | 34.13 | 32.88 | 33.86 | 7,404,341 | +0.52(+1.55%) |
Apr 30, 2021 | 32.98 | 33.47 | 31.84 | 33.34 | 13,906,837 | -0.75(-2.19%) |
Apr 29, 2021 | 34.63 | 34.88 | 33.78 | 34.09 | 6,637,323 | -0.11(-0.33%) |
Apr 28, 2021 | 33.83 | 34.51 | 33.81 | 34.20 | 7,511,771 | +0.34(+0.99%) |
Apr 27, 2021 | 33.92 | 34.30 | 33.58 | 33.87 | 6,873,466 | +0.46(+1.39%) |
Apr 26, 2021 | 33.78 | 34.08 | 33.31 | 33.40 | 7,578,632 | +0.55(+1.68%) |
Apr 23, 2021 | 32.85 | 33.14 | 32.68 | 32.85 | 5,692,401 | +0.32(+0.98%) |
Apr 22, 2021 | 32.85 | 33.05 | 32.44 | 32.54 | 5,998,576 | -0.32(-0.97%) |
Apr 21, 2021 | 33.03 | 33.11 | 32.66 | 32.85 | 5,383,159 | -0.15(-0.47%) |
Apr 20, 2021 | 33.29 | 33.73 | 32.76 | 33.01 | 5,105,558 | -0.43(-1.29%) |
Apr 19, 2021 | 33.89 | 34.21 | 33.35 | 33.44 | 5,284,097 | -0.38(-1.12%) |
Apr 16, 2021 | 33.37 | 33.96 | 33.35 | 33.82 | 4,539,689 | +0.70(+2.10%) |
Apr 15, 2021 | 32.91 | 33.32 | 32.77 | 33.12 | 4,002,572 | +0.42(+1.29%) |
Apr 14, 2021 | 32.14 | 33.10 | 31.97 | 32.70 | 5,182,839 | +0.52(+1.60%) |
Apr 13, 2021 | 32.13 | 32.23 | 31.82 | 32.18 | 4,655,100 | +0.09(+0.29%) |
Apr 12, 2021 | 32.32 | 32.51 | 31.70 | 32.09 | 4,764,162 | -0.20(-0.61%) |
Apr 09, 2021 | 31.82 | 32.38 | 31.76 | 32.29 | 4,009,144 | +0.44(+1.38%) |
Apr 08, 2021 | 31.68 | 32.01 | 31.56 | 31.85 | 3,136,998 | +0.17(+0.54%) |
Apr 07, 2021 | 31.97 | 32.05 | 31.34 | 31.68 | 5,310,374 | -0.27(-0.83%) |
Apr 06, 2021 | 31.56 | 32.06 | 31.44 | 31.94 | 5,498,436 | +0.34(+1.09%) |
Apr 05, 2021 | 31.83 | 32.06 | 31.41 | 31.60 | 6,439,638 | -0.09(-0.27%) |