Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.01 | 29.44 | 28.68 | 29.24 | 168,163 | +0.08(+0.27%) |
Jun 29, 2021 | 29.81 | 29.82 | 29.16 | 29.16 | 72,805 | -0.48(-1.62%) |
Jun 28, 2021 | 28.89 | 29.79 | 27.77 | 29.64 | 171,891 | +0.90(+3.13%) |
Jun 25, 2021 | 29.56 | 30.00 | 28.57 | 28.74 | 1,595,655 | -0.78(-2.64%) |
Jun 24, 2021 | 29.97 | 29.97 | 29.38 | 29.52 | 112,070 | -0.26(-0.87%) |
Jun 23, 2021 | 29.07 | 30.20 | 29.07 | 29.78 | 150,255 | +0.91(+3.15%) |
Jun 22, 2021 | 28.49 | 29.25 | 28.28 | 28.87 | 99,288 | +0.20(+0.70%) |
Jun 21, 2021 | 28.75 | 28.89 | 28.11 | 28.67 | 106,229 | +0.18(+0.63%) |
Jun 18, 2021 | 30.20 | 30.50 | 28.05 | 28.49 | 361,945 | -2.51(-8.10%) |
Jun 17, 2021 | 29.84 | 31.11 | 29.36 | 31.00 | 262,090 | +1.14(+3.82%) |
Jun 16, 2021 | 29.01 | 30.11 | 28.66 | 29.86 | 143,648 | +0.53(+1.81%) |
Jun 15, 2021 | 30.09 | 30.23 | 29.12 | 29.33 | 86,508 | -0.87(-2.88%) |
Jun 14, 2021 | 30.02 | 30.66 | 30.02 | 30.20 | 74,102 | +0.35(+1.17%) |
Jun 11, 2021 | 29.71 | 30.04 | 29.40 | 29.85 | 60,944 | +0.31(+1.05%) |
Jun 10, 2021 | 31.11 | 31.18 | 29.28 | 29.54 | 98,335 | -1.48(-4.77%) |
Jun 09, 2021 | 30.70 | 31.09 | 30.41 | 31.02 | 126,725 | +0.42(+1.37%) |
Jun 08, 2021 | 29.47 | 30.92 | 29.47 | 30.60 | 154,187 | +1.26(+4.29%) |
Jun 07, 2021 | 28.98 | 29.60 | 28.98 | 29.34 | 124,220 | +0.48(+1.66%) |
Jun 04, 2021 | 28.82 | 29.02 | 27.99 | 28.86 | 63,247 | +0.16(+0.56%) |
Jun 03, 2021 | 29.84 | 29.84 | 28.57 | 28.70 | 82,079 | -1.46(-4.84%) |
Jun 02, 2021 | 30.64 | 30.94 | 29.96 | 30.16 | 89,756 | -0.20(-0.66%) |
Jun 01, 2021 | 28.54 | 30.81 | 27.78 | 30.36 | 161,929 | +1.74(+6.08%) |
May 28, 2021 | 29.07 | 29.07 | 28.28 | 28.62 | 77,418 | -0.16(-0.56%) |
May 27, 2021 | 28.22 | 29.08 | 28.01 | 28.78 | 134,978 | +0.63(+2.24%) |
May 26, 2021 | 27.48 | 28.21 | 27.18 | 28.15 | 88,167 | +0.86(+3.15%) |
May 25, 2021 | 27.50 | 28.22 | 27.25 | 27.29 | 126,145 | -0.21(-0.76%) |
May 24, 2021 | 27.10 | 27.66 | 26.87 | 27.50 | 87,826 | +0.53(+1.97%) |
May 21, 2021 | 26.77 | 27.38 | 26.55 | 26.97 | 100,393 | +0.53(+2.00%) |
May 20, 2021 | 26.24 | 26.76 | 25.85 | 26.44 | 98,627 | +0.03(+0.11%) |
May 19, 2021 | 27.50 | 27.75 | 25.01 | 26.41 | 273,100 | -1.11(-4.03%) |
May 18, 2021 | 26.68 | 28.00 | 26.68 | 27.52 | 148,838 | +0.84(+3.15%) |
May 17, 2021 | 25.95 | 26.69 | 25.66 | 26.68 | 67,448 | +0.74(+2.85%) |
May 14, 2021 | 25.26 | 26.12 | 25.10 | 25.94 | 92,963 | +1.04(+4.18%) |
May 13, 2021 | 24.60 | 25.45 | 24.54 | 24.90 | 145,446 | +0.23(+0.93%) |
May 12, 2021 | 25.62 | 25.97 | 24.60 | 24.67 | 139,729 | -1.33(-5.12%) |
May 11, 2021 | 25.71 | 26.23 | 25.01 | 26.00 | 102,234 | -0.59(-2.22%) |
May 10, 2021 | 27.24 | 27.36 | 26.50 | 26.59 | 80,453 | -0.73(-2.67%) |
May 07, 2021 | 25.99 | 27.47 | 25.99 | 27.32 | 173,764 | +1.14(+4.35%) |
May 06, 2021 | 26.69 | 26.73 | 25.77 | 26.18 | 102,349 | -0.27(-1.02%) |
May 05, 2021 | 26.32 | 27.00 | 25.80 | 26.45 | 131,599 | +0.45(+1.73%) |
May 04, 2021 | 28.29 | 29.22 | 25.60 | 26.00 | 224,930 | -2.25(-7.96%) |
May 03, 2021 | 27.62 | 28.44 | 27.57 | 28.25 | 142,289 | +0.76(+2.76%) |
Apr 30, 2021 | 27.52 | 28.25 | 27.33 | 27.49 | 77,900 | -0.26(-0.94%) |
Apr 29, 2021 | 27.71 | 28.37 | 27.39 | 27.75 | 72,570 | +0.27(+0.98%) |
Apr 28, 2021 | 28.09 | 28.44 | 27.42 | 27.48 | 94,232 | -0.46(-1.65%) |
Apr 27, 2021 | 27.65 | 28.68 | 27.42 | 27.94 | 127,349 | +0.87(+3.21%) |
Apr 26, 2021 | 26.90 | 27.85 | 26.35 | 27.07 | 152,499 | +0.33(+1.23%) |
Apr 23, 2021 | 26.06 | 27.43 | 26.06 | 26.74 | 177,600 | +0.76(+2.93%) |
Apr 22, 2021 | 25.72 | 26.75 | 25.40 | 25.98 | 92,618 | +0.67(+2.65%) |
Apr 21, 2021 | 24.44 | 25.46 | 24.12 | 25.31 | 162,387 | +0.69(+2.80%) |
Apr 20, 2021 | 25.11 | 25.24 | 24.10 | 24.62 | 124,012 | -0.65(-2.57%) |
Apr 19, 2021 | 26.61 | 26.62 | 24.80 | 25.27 | 221,446 | -1.27(-4.79%) |
Apr 16, 2021 | 26.76 | 26.82 | 26.02 | 26.54 | 98,600 | +0.06(+0.23%) |
Apr 15, 2021 | 27.09 | 27.09 | 26.23 | 26.48 | 80,470 | -0.29(-1.08%) |
Apr 14, 2021 | 27.23 | 28.22 | 26.68 | 26.77 | 91,891 | -0.49(-1.80%) |
Apr 13, 2021 | 27.87 | 27.87 | 26.74 | 27.26 | 63,340 | -0.53(-1.91%) |
Apr 12, 2021 | 27.52 | 28.25 | 27.38 | 27.79 | 87,470 | -0.01(-0.04%) |
Apr 09, 2021 | 27.74 | 27.82 | 27.00 | 27.80 | 53,900 | -0.03(-0.11%) |
Apr 08, 2021 | 28.12 | 28.12 | 26.65 | 27.83 | 153,132 | -0.30(-1.07%) |
Apr 07, 2021 | 27.74 | 28.75 | 27.46 | 28.13 | 104,597 | +0.52(+1.88%) |
Apr 06, 2021 | 28.00 | 28.26 | 27.50 | 27.61 | 104,937 | -0.35(-1.25%) |
Apr 05, 2021 | 27.42 | 28.30 | 26.51 | 27.96 | 93,449 | +1.18(+4.41%) |