Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.38 | 31.48 | 31.36 | 31.44 | 537,990 | -0.16(-0.50%) |
Jun 29, 2021 | 31.49 | 31.60 | 31.42 | 31.60 | 442,108 | -0.06(-0.18%) |
Jun 28, 2021 | 31.67 | 31.71 | 31.62 | 31.65 | 394,658 | +0.12(+0.38%) |
Jun 25, 2021 | 31.67 | 31.67 | 31.47 | 31.53 | 609,963 | +0.01(+0.03%) |
Jun 24, 2021 | 31.54 | 31.56 | 31.42 | 31.52 | 467,431 | +0.10(+0.31%) |
Jun 23, 2021 | 31.49 | 31.63 | 31.40 | 31.43 | 506,642 | -0.16(-0.50%) |
Jun 22, 2021 | 31.52 | 31.60 | 31.40 | 31.58 | 364,778 | +0.02(+0.06%) |
Jun 21, 2021 | 31.40 | 31.58 | 31.32 | 31.57 | 925,788 | +0.47(+1.52%) |
Jun 18, 2021 | 31.26 | 31.26 | 31.08 | 31.09 | 1,600,758 | -0.42(-1.32%) |
Jun 17, 2021 | 31.53 | 31.62 | 31.39 | 31.51 | 892,589 | -0.25(-0.79%) |
Jun 16, 2021 | 32.05 | 32.15 | 31.61 | 31.76 | 1,074,555 | -0.37(-1.15%) |
Jun 15, 2021 | 32.26 | 32.27 | 32.09 | 32.13 | 460,619 | -0.13(-0.40%) |
Jun 14, 2021 | 32.27 | 32.37 | 32.23 | 32.26 | 352,587 | +0.03(+0.09%) |
Jun 11, 2021 | 32.36 | 32.36 | 32.17 | 32.23 | 410,536 | -0.07(-0.23%) |
Jun 10, 2021 | 32.26 | 32.34 | 32.18 | 32.31 | 548,479 | +0.20(+0.63%) |
Jun 09, 2021 | 32.13 | 32.18 | 32.08 | 32.10 | 454,058 | -0.13(-0.40%) |
Jun 08, 2021 | 32.22 | 32.24 | 32.10 | 32.23 | 561,945 | -0.08(-0.26%) |
Jun 07, 2021 | 32.32 | 32.33 | 32.17 | 32.32 | 449,718 | +0.17(+0.52%) |
Jun 04, 2021 | 32.14 | 32.17 | 32.08 | 32.15 | 380,299 | +0.45(+1.43%) |
Jun 03, 2021 | 31.67 | 31.79 | 31.59 | 31.70 | 923,433 | -0.09(-0.29%) |
Jun 02, 2021 | 31.59 | 31.79 | 31.53 | 31.79 | 464,417 | +0.31(+1.00%) |
Jun 01, 2021 | 31.56 | 31.57 | 31.45 | 31.47 | 988,465 | +0.12(+0.38%) |
May 28, 2021 | 31.26 | 31.42 | 31.25 | 31.35 | 497,316 | +0.13(+0.42%) |
May 27, 2021 | 31.32 | 31.37 | 31.21 | 31.22 | 715,925 | +0.08(+0.27%) |
May 26, 2021 | 31.02 | 31.18 | 30.98 | 31.14 | 398,403 | +0.28(+0.90%) |
May 25, 2021 | 30.92 | 30.96 | 30.82 | 30.86 | 915,184 | +0.01(+0.03%) |
May 24, 2021 | 30.73 | 30.89 | 30.65 | 30.85 | 379,360 | +0.37(+1.22%) |
May 21, 2021 | 30.76 | 30.78 | 30.43 | 30.48 | 560,307 | -0.07(-0.24%) |
May 20, 2021 | 30.53 | 30.60 | 30.49 | 30.56 | 1,040,319 | +0.05(+0.15%) |
May 19, 2021 | 30.30 | 30.59 | 30.29 | 30.51 | 1,257,934 | +0.03(+0.09%) |
May 18, 2021 | 30.45 | 30.60 | 30.45 | 30.48 | 514,301 | +0.19(+0.64%) |
May 17, 2021 | 30.08 | 30.37 | 30.07 | 30.29 | 801,332 | +0.34(+1.14%) |
May 14, 2021 | 29.78 | 30.00 | 29.70 | 29.94 | 1,232,485 | +0.27(+0.91%) |
May 13, 2021 | 29.58 | 29.75 | 29.55 | 29.68 | 819,027 | +0.36(+1.23%) |
May 12, 2021 | 29.69 | 29.82 | 29.31 | 29.32 | 639,752 | -0.76(-2.53%) |
May 11, 2021 | 29.81 | 30.14 | 29.78 | 30.07 | 1,183,629 | +0.20(+0.68%) |
May 10, 2021 | 30.10 | 30.13 | 29.84 | 29.87 | 1,362,852 | -0.19(-0.62%) |
May 07, 2021 | 29.84 | 30.08 | 29.81 | 30.06 | 753,904 | +0.40(+1.34%) |
May 06, 2021 | 29.49 | 29.66 | 29.45 | 29.66 | 709,345 | +0.39(+1.33%) |
May 05, 2021 | 29.22 | 29.32 | 29.18 | 29.27 | 550,825 | +0.47(+1.64%) |
May 04, 2021 | 28.76 | 28.81 | 28.56 | 28.80 | 1,048,949 | -0.32(-1.11%) |
May 03, 2021 | 29.12 | 29.22 | 29.06 | 29.12 | 769,071 | +0.33(+1.16%) |
Apr 30, 2021 | 28.97 | 29.05 | 28.71 | 28.79 | 1,347,620 | -0.27(-0.92%) |
Apr 29, 2021 | 29.16 | 29.18 | 28.87 | 29.06 | 524,089 | +0.06(+0.19%) |
Apr 28, 2021 | 28.98 | 29.15 | 28.77 | 29.00 | 1,344,549 | +0.42(+1.46%) |
Apr 27, 2021 | 28.56 | 28.67 | 28.55 | 28.58 | 877,158 | +0.30(+1.05%) |
Apr 26, 2021 | 28.15 | 28.31 | 28.09 | 28.29 | 716,834 | +0.37(+1.33%) |
Apr 23, 2021 | 27.97 | 28.01 | 27.86 | 27.92 | 583,335 | +0.21(+0.77%) |
Apr 22, 2021 | 28.01 | 28.01 | 27.60 | 27.70 | 1,062,803 | +0.19(+0.71%) |
Apr 21, 2021 | 27.18 | 27.51 | 27.12 | 27.51 | 501,321 | +0.06(+0.20%) |
Apr 20, 2021 | 27.73 | 27.73 | 27.34 | 27.45 | 1,383,549 | -0.44(-1.56%) |
Apr 19, 2021 | 27.95 | 27.95 | 27.81 | 27.89 | 1,231,868 | -0.72(-2.53%) |
Apr 16, 2021 | 28.58 | 28.65 | 28.49 | 28.61 | 448,487 | +0.17(+0.59%) |
Apr 15, 2021 | 28.37 | 28.47 | 28.24 | 28.44 | 1,011,231 | +0.06(+0.20%) |
Apr 14, 2021 | 28.48 | 28.57 | 28.35 | 28.39 | 972,125 | +0.31(+1.12%) |
Apr 13, 2021 | 28.11 | 28.20 | 27.98 | 28.07 | 2,570,104 | +0.20(+0.73%) |
Apr 12, 2021 | 27.96 | 28.02 | 27.77 | 27.87 | 930,519 | -1.26(-4.32%) |
Apr 09, 2021 | 29.06 | 29.18 | 29.04 | 29.13 | 547,167 | -0.09(-0.32%) |
Apr 08, 2021 | 29.30 | 29.31 | 29.19 | 29.22 | 491,373 | +0.18(+0.61%) |
Apr 07, 2021 | 29.12 | 29.12 | 28.95 | 29.05 | 820,604 | -0.24(-0.82%) |
Apr 06, 2021 | 29.20 | 29.33 | 29.18 | 29.29 | 424,627 | +0.06(+0.22%) |
Apr 05, 2021 | 29.24 | 29.24 | 29.02 | 29.22 | 943,527 | -0.33(-1.13%) |