Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.72 | 28.23 | 27.72 | 27.94 | 650,409 | +0.04(+0.14%) |
Jun 29, 2021 | 28.15 | 28.45 | 27.78 | 27.90 | 714,564 | -0.01(-0.04%) |
Jun 28, 2021 | 28.47 | 28.47 | 27.80 | 27.91 | 761,180 | -0.70(-2.45%) |
Jun 25, 2021 | 28.61 | 29.07 | 28.44 | 28.61 | 1,883,866 | +0.04(+0.14%) |
Jun 24, 2021 | 28.30 | 28.63 | 28.09 | 28.57 | 794,862 | +0.41(+1.47%) |
Jun 23, 2021 | 28.49 | 28.71 | 28.16 | 28.16 | 807,995 | -0.31(-1.07%) |
Jun 22, 2021 | 28.42 | 28.57 | 27.93 | 28.46 | 868,993 | -0.07(-0.24%) |
Jun 21, 2021 | 27.62 | 28.53 | 27.55 | 28.53 | 1,522,995 | +1.32(+4.86%) |
Jun 18, 2021 | 27.94 | 28.08 | 27.21 | 27.21 | 3,960,712 | -1.02(-3.60%) |
Jun 17, 2021 | 29.96 | 30.04 | 28.19 | 28.23 | 1,174,533 | -1.52(-5.11%) |
Jun 16, 2021 | 29.35 | 30.00 | 28.94 | 29.74 | 780,984 | +0.25(+0.84%) |
Jun 15, 2021 | 29.22 | 29.81 | 28.90 | 29.50 | 916,800 | +0.27(+0.91%) |
Jun 14, 2021 | 29.86 | 30.04 | 28.89 | 29.23 | 1,331,314 | -0.51(-1.72%) |
Jun 11, 2021 | 29.69 | 30.00 | 29.60 | 29.74 | 837,196 | +0.25(+0.83%) |
Jun 10, 2021 | 30.42 | 30.48 | 29.49 | 29.50 | 847,919 | -0.53(-1.76%) |
Jun 09, 2021 | 30.19 | 30.25 | 29.89 | 30.03 | 700,291 | -0.36(-1.19%) |
Jun 08, 2021 | 30.48 | 30.69 | 30.13 | 30.39 | 1,011,655 | -0.25(-0.83%) |
Jun 07, 2021 | 30.41 | 30.70 | 30.19 | 30.65 | 1,044,095 | +0.26(+0.87%) |
Jun 04, 2021 | 30.29 | 30.44 | 30.08 | 30.38 | 540,387 | +0.03(+0.10%) |
Jun 03, 2021 | 30.06 | 30.45 | 30.04 | 30.35 | 581,539 | +0.23(+0.75%) |
Jun 02, 2021 | 30.39 | 30.44 | 29.92 | 30.13 | 692,411 | -0.11(-0.36%) |
Jun 01, 2021 | 30.29 | 30.45 | 30.04 | 30.23 | 608,413 | +0.26(+0.88%) |
May 28, 2021 | 29.86 | 30.02 | 29.38 | 29.97 | 801,355 | +0.13(+0.43%) |
May 27, 2021 | 29.93 | 30.12 | 29.63 | 29.84 | 355,006 | +0.39(+1.33%) |
May 26, 2021 | 29.08 | 29.52 | 28.89 | 29.45 | 450,846 | +0.37(+1.28%) |
May 25, 2021 | 30.08 | 30.37 | 29.03 | 29.08 | 656,607 | -0.97(-3.23%) |
May 24, 2021 | 30.60 | 30.60 | 30.02 | 30.05 | 670,550 | -0.53(-1.73%) |
May 21, 2021 | 30.40 | 30.82 | 30.28 | 30.58 | 700,591 | +0.41(+1.36%) |
May 20, 2021 | 30.18 | 30.41 | 29.69 | 30.17 | 732,109 | -0.21(-0.68%) |
May 19, 2021 | 29.93 | 30.39 | 29.39 | 30.37 | 656,314 | +0.06(+0.19%) |
May 18, 2021 | 31.02 | 31.24 | 30.27 | 30.31 | 618,825 | -0.71(-2.28%) |
May 17, 2021 | 30.83 | 31.13 | 30.60 | 31.02 | 986,997 | -0.08(-0.25%) |
May 14, 2021 | 30.89 | 31.17 | 30.53 | 31.10 | 871,762 | +0.69(+2.26%) |
May 13, 2021 | 28.80 | 30.53 | 28.74 | 30.41 | 1,172,097 | +1.58(+5.47%) |
May 12, 2021 | 29.99 | 30.20 | 28.73 | 28.83 | 1,005,153 | -0.80(-2.71%) |
May 11, 2021 | 29.24 | 29.94 | 29.08 | 29.64 | 737,407 | +0.00(+0.00%) |
May 10, 2021 | 30.47 | 30.80 | 29.64 | 29.64 | 873,184 | -0.58(-1.91%) |
May 07, 2021 | 29.74 | 30.26 | 29.51 | 30.21 | 730,066 | -0.04(-0.13%) |
May 06, 2021 | 29.78 | 30.25 | 29.27 | 30.25 | 844,004 | +0.62(+2.08%) |
May 05, 2021 | 29.69 | 29.77 | 29.24 | 29.64 | 954,015 | -0.06(-0.20%) |
May 04, 2021 | 29.43 | 29.84 | 29.16 | 29.69 | 1,086,217 | -0.05(-0.16%) |
May 03, 2021 | 29.49 | 30.10 | 29.04 | 29.74 | 1,125,777 | +0.74(+2.57%) |
Apr 30, 2021 | 29.44 | 29.95 | 28.99 | 29.00 | 1,123,944 | -0.76(-2.57%) |
Apr 29, 2021 | 29.51 | 30.04 | 29.49 | 29.76 | 653,874 | +0.53(+1.81%) |
Apr 28, 2021 | 29.49 | 29.68 | 29.04 | 29.23 | 621,899 | -0.24(-0.83%) |
Apr 27, 2021 | 29.32 | 29.49 | 28.95 | 29.48 | 767,800 | +0.23(+0.77%) |
Apr 26, 2021 | 30.12 | 30.29 | 29.18 | 29.25 | 955,478 | -0.52(-1.74%) |
Apr 23, 2021 | 28.37 | 30.02 | 28.37 | 29.77 | 1,237,614 | +1.42(+5.01%) |
Apr 22, 2021 | 29.10 | 29.35 | 28.34 | 28.35 | 1,170,321 | -0.70(-2.40%) |
Apr 21, 2021 | 28.62 | 29.08 | 28.37 | 29.05 | 891,895 | +0.43(+1.51%) |
Apr 20, 2021 | 29.86 | 30.00 | 28.36 | 28.62 | 1,629,213 | -1.61(-5.32%) |
Apr 19, 2021 | 30.27 | 30.50 | 29.71 | 30.22 | 979,103 | -0.31(-1.03%) |
Apr 16, 2021 | 31.15 | 31.27 | 30.03 | 30.54 | 984,867 | -0.05(-0.16%) |
Apr 15, 2021 | 30.59 | 30.70 | 29.65 | 30.59 | 1,329,871 | +0.07(+0.23%) |
Apr 14, 2021 | 29.72 | 31.09 | 29.61 | 30.52 | 1,930,270 | +0.88(+2.98%) |
Apr 13, 2021 | 29.50 | 29.72 | 28.60 | 29.64 | 2,084,474 | -0.25(-0.82%) |
Apr 12, 2021 | 31.73 | 31.73 | 29.61 | 29.88 | 2,424,641 | -1.73(-5.49%) |
Apr 09, 2021 | 31.51 | 31.62 | 31.25 | 31.62 | 356,723 | +0.38(+1.22%) |
Apr 08, 2021 | 31.27 | 31.33 | 30.56 | 31.23 | 344,586 | -0.07(-0.22%) |
Apr 07, 2021 | 31.72 | 31.91 | 31.16 | 31.30 | 379,663 | -0.39(-1.24%) |
Apr 06, 2021 | 31.93 | 32.25 | 31.45 | 31.69 | 397,715 | -0.24(-0.74%) |
Apr 05, 2021 | 32.34 | 32.52 | 31.63 | 31.93 | 315,855 | +0.07(+0.22%) |