Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.18 | 28.82 | 28.00 | 28.62 | 347,779 | +0.41(+1.45%) |
Jun 29, 2021 | 28.91 | 29.12 | 28.18 | 28.21 | 291,952 | -0.40(-1.39%) |
Jun 28, 2021 | 29.60 | 29.61 | 28.48 | 28.61 | 360,828 | -0.83(-2.83%) |
Jun 25, 2021 | 30.03 | 30.24 | 29.35 | 29.44 | 1,939,056 | -0.38(-1.27%) |
Jun 24, 2021 | 28.97 | 29.92 | 28.70 | 29.82 | 426,149 | +1.14(+3.99%) |
Jun 23, 2021 | 28.82 | 29.07 | 28.67 | 28.67 | 318,826 | +0.00(+0.00%) |
Jun 22, 2021 | 28.86 | 29.07 | 28.33 | 28.67 | 393,545 | -0.22(-0.77%) |
Jun 21, 2021 | 28.51 | 29.29 | 28.51 | 28.90 | 376,804 | +0.60(+2.13%) |
Jun 18, 2021 | 28.62 | 29.08 | 28.11 | 28.30 | 531,153 | -0.95(-3.25%) |
Jun 17, 2021 | 30.67 | 30.80 | 29.01 | 29.25 | 424,425 | -1.27(-4.17%) |
Jun 16, 2021 | 30.32 | 30.64 | 29.70 | 30.52 | 403,502 | -0.06(-0.19%) |
Jun 15, 2021 | 30.66 | 30.89 | 30.32 | 30.58 | 499,179 | -0.08(-0.25%) |
Jun 14, 2021 | 31.54 | 31.68 | 30.41 | 30.65 | 332,690 | -0.90(-2.86%) |
Jun 11, 2021 | 32.07 | 32.55 | 31.35 | 31.56 | 403,252 | -0.29(-0.91%) |
Jun 10, 2021 | 32.58 | 33.01 | 31.78 | 31.85 | 565,204 | -0.96(-2.93%) |
Jun 09, 2021 | 32.04 | 32.94 | 31.93 | 32.81 | 656,151 | +0.82(+2.55%) |
Jun 08, 2021 | 31.31 | 32.17 | 30.95 | 31.99 | 452,237 | +0.68(+2.17%) |
Jun 07, 2021 | 31.50 | 31.53 | 31.13 | 31.31 | 283,622 | +0.06(+0.19%) |
Jun 04, 2021 | 31.36 | 31.45 | 30.76 | 31.25 | 350,926 | +0.00(+0.00%) |
Jun 03, 2021 | 30.69 | 31.29 | 30.12 | 31.25 | 349,215 | +0.36(+1.16%) |
Jun 02, 2021 | 31.77 | 31.77 | 30.78 | 30.90 | 580,710 | -0.68(-2.15%) |
Jun 01, 2021 | 31.15 | 31.74 | 30.96 | 31.57 | 448,800 | +0.73(+2.36%) |
May 28, 2021 | 30.76 | 30.91 | 30.29 | 30.85 | 388,354 | +0.28(+0.92%) |
May 27, 2021 | 30.34 | 30.66 | 30.13 | 30.57 | 434,866 | +0.70(+2.34%) |
May 26, 2021 | 29.61 | 29.99 | 29.50 | 29.87 | 328,434 | +0.40(+1.35%) |
May 25, 2021 | 30.37 | 30.69 | 29.46 | 29.47 | 478,971 | -1.02(-3.34%) |
May 24, 2021 | 30.71 | 30.71 | 30.26 | 30.49 | 251,265 | -0.07(-0.22%) |
May 21, 2021 | 30.42 | 30.76 | 30.08 | 30.56 | 414,250 | +0.51(+1.71%) |
May 20, 2021 | 30.05 | 30.20 | 29.51 | 30.04 | 397,277 | -0.09(-0.29%) |
May 19, 2021 | 30.28 | 30.85 | 29.77 | 30.13 | 657,863 | -0.89(-2.88%) |
May 18, 2021 | 31.58 | 31.91 | 30.99 | 31.02 | 465,222 | -0.89(-2.80%) |
May 17, 2021 | 30.91 | 31.93 | 30.91 | 31.91 | 473,329 | +0.70(+2.24%) |
May 14, 2021 | 30.53 | 31.32 | 30.24 | 31.22 | 549,013 | +0.91(+3.01%) |
May 13, 2021 | 29.12 | 30.42 | 29.12 | 30.30 | 507,180 | +1.10(+3.75%) |
May 12, 2021 | 30.57 | 30.89 | 29.12 | 29.21 | 356,114 | -1.44(-4.69%) |
May 11, 2021 | 30.33 | 31.05 | 30.24 | 30.64 | 267,422 | -0.62(-1.99%) |
May 10, 2021 | 31.94 | 31.95 | 31.25 | 31.26 | 341,855 | -0.46(-1.44%) |
May 07, 2021 | 31.58 | 32.03 | 30.89 | 31.72 | 288,003 | +0.12(+0.37%) |
May 06, 2021 | 31.84 | 32.26 | 30.43 | 31.60 | 796,178 | -0.35(-1.09%) |
May 05, 2021 | 32.18 | 32.22 | 31.60 | 31.95 | 331,332 | -0.17(-0.51%) |
May 04, 2021 | 32.15 | 32.25 | 31.65 | 32.12 | 386,504 | -0.28(-0.87%) |
May 03, 2021 | 32.07 | 32.55 | 31.78 | 32.40 | 403,892 | +0.71(+2.24%) |
Apr 30, 2021 | 32.31 | 32.39 | 31.59 | 31.69 | 482,100 | -0.80(-2.45%) |
Apr 29, 2021 | 32.46 | 32.88 | 32.22 | 32.49 | 342,443 | +0.21(+0.66%) |
Apr 28, 2021 | 32.49 | 32.59 | 32.10 | 32.27 | 443,795 | -0.05(-0.15%) |
Apr 27, 2021 | 32.67 | 32.88 | 32.22 | 32.32 | 480,948 | -0.35(-1.07%) |
Apr 26, 2021 | 33.24 | 33.46 | 32.42 | 32.67 | 511,496 | -0.21(-0.65%) |
Apr 23, 2021 | 32.22 | 33.43 | 32.03 | 32.88 | 531,876 | +0.86(+2.70%) |
Apr 22, 2021 | 32.55 | 32.94 | 32.02 | 32.02 | 679,065 | -0.84(-2.57%) |
Apr 21, 2021 | 32.22 | 32.92 | 32.16 | 32.87 | 325,176 | +0.49(+1.53%) |
Apr 20, 2021 | 33.05 | 33.23 | 32.19 | 32.37 | 368,130 | -0.96(-2.88%) |
Apr 19, 2021 | 33.82 | 33.91 | 32.77 | 33.33 | 487,879 | -0.53(-1.58%) |
Apr 16, 2021 | 34.08 | 34.29 | 33.53 | 33.86 | 388,627 | +0.12(+0.35%) |
Apr 15, 2021 | 34.41 | 34.80 | 33.39 | 33.75 | 634,100 | -0.52(-1.53%) |
Apr 14, 2021 | 34.08 | 34.96 | 33.96 | 34.27 | 1,082,132 | +1.95(+6.03%) |
Apr 13, 2021 | 32.89 | 33.06 | 31.93 | 32.32 | 466,047 | -0.73(-2.20%) |
Apr 12, 2021 | 33.73 | 33.90 | 32.93 | 33.05 | 338,768 | -0.58(-1.73%) |
Apr 09, 2021 | 33.34 | 33.68 | 32.77 | 33.63 | 710,165 | +1.18(+3.65%) |
Apr 08, 2021 | 32.88 | 32.99 | 31.99 | 32.45 | 645,068 | -0.08(-0.24%) |
Apr 07, 2021 | 33.48 | 33.89 | 32.43 | 32.53 | 559,619 | -1.11(-3.29%) |
Apr 06, 2021 | 33.86 | 34.24 | 33.45 | 33.63 | 652,834 | +0.04(+0.12%) |
Apr 05, 2021 | 33.46 | 33.95 | 32.91 | 33.59 | 626,308 | +1.14(+3.50%) |