Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.51 | 29.67 | 29.42 | 29.43 | 218,216 | -0.19(-0.64%) |
Jun 29, 2021 | 29.39 | 29.69 | 29.37 | 29.62 | 256,384 | +0.21(+0.71%) |
Jun 28, 2021 | 29.25 | 29.41 | 29.09 | 29.41 | 155,293 | +0.40(+1.38%) |
Jun 25, 2021 | 29.02 | 29.18 | 28.80 | 29.01 | 229,987 | -0.04(-0.14%) |
Jun 24, 2021 | 29.44 | 29.50 | 28.71 | 29.05 | 529,439 | +1.70(+6.22%) |
Jun 23, 2021 | 27.36 | 27.54 | 27.23 | 27.35 | 130,335 | +0.11(+0.40%) |
Jun 22, 2021 | 27.24 | 27.31 | 27.00 | 27.24 | 131,498 | +0.09(+0.33%) |
Jun 21, 2021 | 26.86 | 27.18 | 26.74 | 27.15 | 245,530 | +0.54(+2.03%) |
Jun 18, 2021 | 27.33 | 27.55 | 26.31 | 26.61 | 370,880 | -1.11(-4.00%) |
Jun 17, 2021 | 27.43 | 27.80 | 27.23 | 27.72 | 570,320 | +0.14(+0.51%) |
Jun 16, 2021 | 27.89 | 28.10 | 27.50 | 27.58 | 291,424 | -0.22(-0.79%) |
Jun 15, 2021 | 28.16 | 28.29 | 27.61 | 27.80 | 417,826 | -0.37(-1.31%) |
Jun 14, 2021 | 27.78 | 28.23 | 27.72 | 28.17 | 461,358 | +0.59(+2.14%) |
Jun 11, 2021 | 27.34 | 27.62 | 27.34 | 27.58 | 176,646 | +0.31(+1.14%) |
Jun 10, 2021 | 26.71 | 27.36 | 26.70 | 27.27 | 211,589 | +0.53(+1.98%) |
Jun 09, 2021 | 26.87 | 27.00 | 26.72 | 26.74 | 472,045 | -0.11(-0.41%) |
Jun 08, 2021 | 26.86 | 26.89 | 26.35 | 26.85 | 227,242 | +0.15(+0.56%) |
Jun 07, 2021 | 27.07 | 27.09 | 26.52 | 26.70 | 187,404 | -0.46(-1.69%) |
Jun 04, 2021 | 26.58 | 27.22 | 26.58 | 27.16 | 296,049 | +0.78(+2.96%) |
Jun 03, 2021 | 26.95 | 26.95 | 26.38 | 26.38 | 272,489 | -0.75(-2.76%) |
Jun 02, 2021 | 27.08 | 27.30 | 26.93 | 27.13 | 512,670 | -0.04(-0.15%) |
Jun 01, 2021 | 27.71 | 27.77 | 26.97 | 27.17 | 963,003 | -0.30(-1.09%) |
May 28, 2021 | 27.68 | 27.72 | 27.42 | 27.47 | 337,030 | -0.10(-0.36%) |
May 27, 2021 | 27.31 | 27.75 | 27.31 | 27.57 | 219,924 | +0.36(+1.32%) |
May 26, 2021 | 27.11 | 27.24 | 26.98 | 27.21 | 310,389 | +0.20(+0.74%) |
May 25, 2021 | 27.87 | 27.87 | 26.93 | 27.01 | 197,612 | -0.53(-1.92%) |
May 24, 2021 | 27.25 | 27.96 | 27.23 | 27.54 | 396,413 | +0.51(+1.89%) |
May 21, 2021 | 27.34 | 27.34 | 26.91 | 27.03 | 195,708 | -0.07(-0.26%) |
May 20, 2021 | 26.75 | 27.22 | 26.61 | 27.10 | 498,305 | +0.58(+2.19%) |
May 19, 2021 | 25.66 | 26.69 | 25.56 | 26.52 | 333,094 | +0.32(+1.22%) |
May 18, 2021 | 26.20 | 26.55 | 26.00 | 26.20 | 289,094 | +0.17(+0.65%) |
May 17, 2021 | 26.04 | 26.11 | 25.53 | 26.03 | 278,768 | -0.45(-1.70%) |
May 14, 2021 | 26.21 | 26.64 | 25.81 | 26.48 | 250,172 | +0.69(+2.68%) |
May 13, 2021 | 26.13 | 26.30 | 25.36 | 25.79 | 421,194 | +0.50(+1.98%) |
May 12, 2021 | 25.99 | 26.00 | 24.81 | 25.29 | 1,396,546 | -2.28(-8.27%) |
May 11, 2021 | 26.69 | 27.82 | 26.06 | 27.57 | 690,167 | -0.05(-0.18%) |
May 10, 2021 | 28.27 | 28.32 | 27.55 | 27.62 | 384,763 | -0.88(-3.09%) |
May 07, 2021 | 28.05 | 28.60 | 28.01 | 28.50 | 427,821 | +0.71(+2.55%) |
May 06, 2021 | 28.05 | 28.17 | 27.38 | 27.79 | 482,534 | -0.25(-0.89%) |
May 05, 2021 | 28.38 | 28.39 | 27.85 | 28.04 | 343,117 | -0.08(-0.28%) |
May 04, 2021 | 28.32 | 28.50 | 27.47 | 28.12 | 347,257 | -0.35(-1.23%) |
May 03, 2021 | 28.52 | 28.60 | 28.15 | 28.47 | 515,992 | +0.17(+0.60%) |
Apr 30, 2021 | 28.84 | 28.95 | 28.21 | 28.30 | 307,200 | -1.00(-3.41%) |
Apr 29, 2021 | 29.47 | 29.50 | 28.82 | 29.30 | 198,940 | +0.08(+0.27%) |
Apr 28, 2021 | 29.14 | 29.42 | 28.95 | 29.22 | 205,920 | +0.02(+0.07%) |
Apr 27, 2021 | 29.57 | 29.57 | 29.13 | 29.20 | 241,002 | -0.40(-1.35%) |
Apr 26, 2021 | 29.27 | 29.88 | 29.21 | 29.60 | 502,479 | +0.30(+1.02%) |
Apr 23, 2021 | 28.95 | 29.44 | 28.72 | 29.30 | 295,300 | +0.52(+1.81%) |
Apr 22, 2021 | 29.33 | 29.37 | 28.61 | 28.78 | 148,613 | -0.37(-1.27%) |
Apr 21, 2021 | 28.31 | 29.17 | 28.08 | 29.15 | 242,005 | +0.89(+3.15%) |
Apr 20, 2021 | 28.59 | 28.67 | 27.90 | 28.26 | 240,213 | -0.36(-1.26%) |
Apr 19, 2021 | 29.22 | 29.32 | 28.33 | 28.62 | 232,399 | -0.81(-2.75%) |
Apr 16, 2021 | 30.01 | 30.16 | 29.38 | 29.43 | 417,900 | -0.52(-1.74%) |
Apr 15, 2021 | 30.06 | 30.08 | 29.70 | 29.95 | 281,423 | +0.25(+0.84%) |
Apr 14, 2021 | 30.00 | 30.24 | 29.41 | 29.70 | 392,818 | -0.13(-0.44%) |
Apr 13, 2021 | 30.60 | 30.60 | 29.44 | 29.83 | 407,304 | -0.46(-1.52%) |
Apr 12, 2021 | 30.20 | 30.46 | 30.06 | 30.29 | 602,690 | +0.22(+0.73%) |
Apr 09, 2021 | 29.83 | 30.07 | 29.57 | 30.07 | 232,500 | +0.13(+0.43%) |
Apr 08, 2021 | 30.41 | 30.44 | 29.82 | 29.94 | 312,722 | +0.00(+0.00%) |
Apr 07, 2021 | 29.62 | 30.00 | 29.43 | 29.94 | 425,591 | +0.27(+0.91%) |
Apr 06, 2021 | 30.05 | 30.24 | 29.60 | 29.67 | 293,906 | -0.46(-1.53%) |
Apr 05, 2021 | 29.87 | 30.28 | 29.50 | 30.13 | 389,938 | +1.21(+4.18%) |