Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.76 | 28.01 | 27.25 | 27.41 | 522,650 | -0.47(-1.69%) |
Jun 29, 2021 | 28.06 | 28.20 | 27.43 | 27.88 | 611,569 | -0.51(-1.80%) |
Jun 28, 2021 | 30.21 | 30.33 | 28.38 | 28.39 | 742,575 | -1.51(-5.05%) |
Jun 25, 2021 | 29.62 | 30.00 | 29.04 | 29.90 | 3,493,543 | +0.41(+1.39%) |
Jun 24, 2021 | 29.37 | 29.97 | 29.12 | 29.49 | 779,277 | +0.24(+0.82%) |
Jun 23, 2021 | 28.59 | 29.64 | 28.59 | 29.25 | 643,759 | +0.57(+1.99%) |
Jun 22, 2021 | 28.57 | 29.16 | 27.90 | 28.68 | 752,548 | +0.32(+1.13%) |
Jun 21, 2021 | 28.44 | 28.85 | 27.79 | 28.36 | 698,702 | +0.68(+2.46%) |
Jun 18, 2021 | 28.41 | 28.44 | 27.12 | 27.68 | 1,750,458 | -0.62(-2.19%) |
Jun 17, 2021 | 27.19 | 28.40 | 27.03 | 28.30 | 894,253 | +1.07(+3.93%) |
Jun 16, 2021 | 27.64 | 27.83 | 26.72 | 27.23 | 777,095 | -0.37(-1.34%) |
Jun 15, 2021 | 27.75 | 28.02 | 27.22 | 27.60 | 925,147 | -0.15(-0.54%) |
Jun 14, 2021 | 27.62 | 28.02 | 27.45 | 27.75 | 411,358 | +0.54(+1.98%) |
Jun 11, 2021 | 27.90 | 27.90 | 27.00 | 27.21 | 428,143 | -0.47(-1.70%) |
Jun 10, 2021 | 26.56 | 27.70 | 26.27 | 27.68 | 648,917 | +1.23(+4.65%) |
Jun 09, 2021 | 27.02 | 27.40 | 26.34 | 26.45 | 616,192 | -0.52(-1.93%) |
Jun 08, 2021 | 26.79 | 27.23 | 26.29 | 26.97 | 669,257 | +0.28(+1.05%) |
Jun 07, 2021 | 25.77 | 26.92 | 25.48 | 26.69 | 957,406 | +0.88(+3.41%) |
Jun 04, 2021 | 26.25 | 26.25 | 25.24 | 25.81 | 476,413 | +0.47(+1.85%) |
Jun 03, 2021 | 25.99 | 26.23 | 25.24 | 25.34 | 937,422 | -0.61(-2.35%) |
Jun 02, 2021 | 26.22 | 26.27 | 25.24 | 25.95 | 1,758,094 | +0.25(+0.97%) |
Jun 01, 2021 | 26.13 | 26.36 | 25.46 | 25.70 | 787,461 | -0.49(-1.87%) |
May 28, 2021 | 26.76 | 27.12 | 26.15 | 26.19 | 547,262 | -0.51(-1.91%) |
May 27, 2021 | 27.00 | 27.00 | 25.90 | 26.70 | 1,985,704 | -0.28(-1.04%) |
May 26, 2021 | 26.19 | 27.08 | 26.19 | 26.98 | 1,331,851 | +0.99(+3.81%) |
May 25, 2021 | 25.47 | 26.50 | 25.41 | 25.99 | 886,511 | +0.86(+3.42%) |
May 24, 2021 | 25.14 | 25.60 | 24.79 | 25.13 | 392,698 | +0.06(+0.24%) |
May 21, 2021 | 25.39 | 25.39 | 24.53 | 25.07 | 759,336 | +0.54(+2.20%) |
May 20, 2021 | 24.55 | 25.00 | 23.84 | 24.53 | 611,650 | +0.17(+0.70%) |
May 19, 2021 | 23.04 | 24.40 | 23.01 | 24.36 | 775,433 | +0.88(+3.75%) |
May 18, 2021 | 24.86 | 24.86 | 23.29 | 23.48 | 2,061,910 | -0.63(-2.61%) |
May 17, 2021 | 25.28 | 25.38 | 23.99 | 24.11 | 1,944,881 | -1.17(-4.63%) |
May 14, 2021 | 26.74 | 27.34 | 25.23 | 25.28 | 1,053,301 | -0.83(-3.18%) |
May 13, 2021 | 24.65 | 26.30 | 24.50 | 26.11 | 1,401,602 | +1.32(+5.32%) |
May 12, 2021 | 24.05 | 25.61 | 24.05 | 24.79 | 1,027,087 | +0.27(+1.10%) |
May 11, 2021 | 24.17 | 25.14 | 24.00 | 24.52 | 1,582,310 | -0.41(-1.64%) |
May 10, 2021 | 25.98 | 26.30 | 24.69 | 24.93 | 1,325,827 | -1.41(-5.35%) |
May 07, 2021 | 25.99 | 27.78 | 24.80 | 26.34 | 3,339,526 | +0.93(+3.66%) |
May 06, 2021 | 27.75 | 27.75 | 22.50 | 25.41 | 6,482,825 | -3.39(-11.77%) |
May 05, 2021 | 28.63 | 28.95 | 28.40 | 28.80 | 922,026 | +0.09(+0.31%) |
May 04, 2021 | 28.63 | 28.89 | 28.30 | 28.71 | 732,527 | -0.34(-1.17%) |
May 03, 2021 | 29.34 | 29.34 | 28.44 | 29.05 | 790,403 | -0.01(-0.03%) |
Apr 30, 2021 | 29.48 | 29.71 | 28.89 | 29.06 | 642,200 | -0.65(-2.19%) |
Apr 29, 2021 | 30.31 | 30.32 | 28.84 | 29.71 | 1,476,669 | -0.61(-2.01%) |
Apr 28, 2021 | 30.82 | 31.14 | 30.08 | 30.32 | 646,382 | -0.43(-1.40%) |
Apr 27, 2021 | 29.63 | 30.89 | 29.55 | 30.75 | 1,208,824 | +1.29(+4.38%) |
Apr 26, 2021 | 29.60 | 29.71 | 29.25 | 29.46 | 487,761 | +0.05(+0.17%) |
Apr 23, 2021 | 29.29 | 30.60 | 28.77 | 29.41 | 938,700 | +0.13(+0.44%) |
Apr 22, 2021 | 29.35 | 29.73 | 28.75 | 29.28 | 554,185 | -0.11(-0.37%) |
Apr 21, 2021 | 28.50 | 29.45 | 27.90 | 29.39 | 606,137 | +1.12(+3.96%) |
Apr 20, 2021 | 27.94 | 28.53 | 27.45 | 28.27 | 1,459,719 | +0.07(+0.25%) |
Apr 19, 2021 | 29.36 | 29.64 | 27.37 | 28.20 | 1,106,711 | -0.97(-3.33%) |
Apr 16, 2021 | 28.98 | 29.44 | 28.33 | 29.17 | 1,114,000 | +0.56(+1.96%) |
Apr 15, 2021 | 29.82 | 29.82 | 28.21 | 28.61 | 3,148,394 | -0.38(-1.31%) |
Apr 14, 2021 | 30.65 | 31.35 | 28.20 | 28.99 | 5,344,960 | -0.70(-2.36%) |
Apr 13, 2021 | 37.15 | 37.30 | 28.70 | 29.69 | 9,631,320 | -7.30(-19.74%) |
Apr 12, 2021 | 38.01 | 38.03 | 36.63 | 36.99 | 606,110 | -0.89(-2.35%) |
Apr 09, 2021 | 37.70 | 37.90 | 36.92 | 37.88 | 472,500 | +0.27(+0.72%) |
Apr 08, 2021 | 38.32 | 38.56 | 37.40 | 37.61 | 646,856 | -0.33(-0.87%) |
Apr 07, 2021 | 37.63 | 38.66 | 37.47 | 37.94 | 544,324 | -0.02(-0.05%) |
Apr 06, 2021 | 38.40 | 38.84 | 37.45 | 37.96 | 590,528 | -0.54(-1.40%) |
Apr 05, 2021 | 37.28 | 38.68 | 37.27 | 38.50 | 965,725 | +1.40(+3.77%) |