Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.23 | 28.05 | 26.84 | 27.46 | 547,959 | +0.19(+0.70%) |
Jun 29, 2021 | 28.86 | 28.89 | 27.01 | 27.27 | 644,392 | -1.77(-6.10%) |
Jun 28, 2021 | 28.90 | 29.43 | 28.40 | 29.04 | 862,327 | +0.21(+0.73%) |
Jun 25, 2021 | 26.55 | 28.83 | 26.06 | 28.83 | 3,529,541 | +1.81(+6.70%) |
Jun 24, 2021 | 27.65 | 28.40 | 26.16 | 27.02 | 4,184,521 | +3.62(+15.47%) |
Jun 23, 2021 | 22.63 | 23.91 | 22.63 | 23.40 | 1,169,656 | +0.65(+2.86%) |
Jun 22, 2021 | 23.14 | 23.49 | 22.62 | 22.75 | 381,199 | -0.76(-3.23%) |
Jun 21, 2021 | 23.21 | 23.62 | 22.36 | 23.51 | 1,160,623 | +0.45(+1.95%) |
Jun 18, 2021 | 23.62 | 24.06 | 22.84 | 23.06 | 2,080,107 | -0.71(-2.99%) |
Jun 17, 2021 | 23.89 | 24.34 | 23.29 | 23.77 | 615,438 | -0.23(-0.96%) |
Jun 16, 2021 | 24.49 | 24.95 | 23.59 | 24.00 | 567,663 | -0.38(-1.56%) |
Jun 15, 2021 | 24.57 | 25.17 | 23.92 | 24.38 | 482,417 | -0.17(-0.69%) |
Jun 14, 2021 | 25.04 | 25.23 | 24.45 | 24.55 | 461,810 | -0.34(-1.37%) |
Jun 11, 2021 | 25.04 | 25.45 | 24.73 | 24.89 | 280,159 | +0.01(+0.04%) |
Jun 10, 2021 | 24.61 | 25.08 | 24.20 | 24.88 | 365,919 | +0.46(+1.88%) |
Jun 09, 2021 | 25.04 | 25.57 | 24.13 | 24.42 | 417,351 | -0.34(-1.37%) |
Jun 08, 2021 | 25.47 | 25.92 | 24.30 | 24.76 | 569,950 | -0.58(-2.29%) |
Jun 07, 2021 | 25.12 | 25.54 | 24.83 | 25.34 | 724,676 | +0.29(+1.16%) |
Jun 04, 2021 | 24.91 | 25.52 | 24.80 | 25.05 | 311,002 | +0.26(+1.05%) |
Jun 03, 2021 | 24.57 | 25.01 | 24.13 | 24.79 | 277,939 | +0.23(+0.94%) |
Jun 02, 2021 | 24.64 | 25.44 | 24.20 | 24.56 | 469,111 | -0.03(-0.12%) |
Jun 01, 2021 | 24.62 | 25.04 | 24.20 | 24.59 | 710,389 | -0.23(-0.93%) |
May 28, 2021 | 25.00 | 25.37 | 24.60 | 24.82 | 405,556 | -0.07(-0.28%) |
May 27, 2021 | 24.44 | 25.20 | 24.06 | 24.89 | 851,559 | +0.39(+1.59%) |
May 26, 2021 | 24.47 | 24.75 | 24.14 | 24.50 | 610,728 | +0.37(+1.53%) |
May 25, 2021 | 24.60 | 24.89 | 23.58 | 24.13 | 947,224 | -0.42(-1.71%) |
May 24, 2021 | 25.36 | 25.70 | 24.41 | 24.55 | 276,405 | -0.64(-2.54%) |
May 21, 2021 | 26.26 | 26.26 | 25.14 | 25.19 | 439,844 | -0.64(-2.48%) |
May 20, 2021 | 26.10 | 26.60 | 25.41 | 25.83 | 475,640 | -0.13(-0.50%) |
May 19, 2021 | 27.15 | 27.15 | 25.58 | 25.96 | 769,030 | -1.42(-5.19%) |
May 18, 2021 | 28.12 | 28.37 | 27.23 | 27.38 | 465,259 | -0.59(-2.11%) |
May 17, 2021 | 28.49 | 29.00 | 27.81 | 27.97 | 299,349 | -0.55(-1.93%) |
May 14, 2021 | 28.03 | 29.19 | 27.87 | 28.52 | 407,510 | +0.87(+3.15%) |
May 13, 2021 | 29.49 | 29.78 | 27.36 | 27.65 | 472,444 | -1.50(-5.15%) |
May 12, 2021 | 28.24 | 30.39 | 28.24 | 29.15 | 459,853 | +0.42(+1.46%) |
May 11, 2021 | 28.38 | 29.50 | 28.17 | 28.73 | 935,901 | -0.13(-0.45%) |
May 10, 2021 | 30.07 | 30.46 | 28.62 | 28.86 | 567,923 | -1.59(-5.22%) |
May 07, 2021 | 30.58 | 31.52 | 30.27 | 30.45 | 560,347 | +0.32(+1.06%) |
May 06, 2021 | 30.28 | 30.79 | 28.88 | 30.13 | 1,160,135 | -0.81(-2.62%) |
May 05, 2021 | 32.20 | 33.39 | 30.85 | 30.94 | 358,022 | -1.76(-5.38%) |
May 04, 2021 | 33.98 | 35.12 | 32.63 | 32.70 | 659,656 | -1.40(-4.11%) |
May 03, 2021 | 34.50 | 34.97 | 33.93 | 34.10 | 212,863 | +0.35(+1.04%) |
Apr 30, 2021 | 32.75 | 33.93 | 32.61 | 33.75 | 324,900 | +0.33(+0.99%) |
Apr 29, 2021 | 34.79 | 34.79 | 33.22 | 33.42 | 235,840 | -1.08(-3.13%) |
Apr 28, 2021 | 34.17 | 34.89 | 33.88 | 34.50 | 423,290 | -0.24(-0.69%) |
Apr 27, 2021 | 36.38 | 36.44 | 33.68 | 34.74 | 583,464 | -0.94(-2.63%) |
Apr 26, 2021 | 35.88 | 36.11 | 35.17 | 35.68 | 621,064 | -0.09(-0.25%) |
Apr 23, 2021 | 35.00 | 36.20 | 34.63 | 35.77 | 552,800 | +1.07(+3.08%) |
Apr 22, 2021 | 33.87 | 34.95 | 32.81 | 34.70 | 408,857 | +0.75(+2.21%) |
Apr 21, 2021 | 31.82 | 33.99 | 31.44 | 33.95 | 429,699 | +2.00(+6.26%) |
Apr 20, 2021 | 31.62 | 32.35 | 31.24 | 31.95 | 672,354 | -0.11(-0.34%) |
Apr 19, 2021 | 32.68 | 33.34 | 31.84 | 32.06 | 301,125 | -1.07(-3.23%) |
Apr 16, 2021 | 34.85 | 35.45 | 32.85 | 33.13 | 378,700 | -1.86(-5.32%) |
Apr 15, 2021 | 33.59 | 35.50 | 33.33 | 34.99 | 596,212 | +1.78(+5.36%) |
Apr 14, 2021 | 32.61 | 33.87 | 32.36 | 33.21 | 506,143 | +0.76(+2.34%) |
Apr 13, 2021 | 30.23 | 32.63 | 30.23 | 32.45 | 559,105 | +1.96(+6.43%) |
Apr 12, 2021 | 31.29 | 31.34 | 29.18 | 30.49 | 554,081 | -0.81(-2.59%) |
Apr 09, 2021 | 31.18 | 32.03 | 30.68 | 31.30 | 316,100 | +0.40(+1.29%) |
Apr 08, 2021 | 31.01 | 31.97 | 30.40 | 30.90 | 558,652 | +0.24(+0.78%) |
Apr 07, 2021 | 31.51 | 31.58 | 30.53 | 30.66 | 261,187 | -0.94(-2.97%) |
Apr 06, 2021 | 32.29 | 33.10 | 31.34 | 31.60 | 366,714 | -0.97(-2.98%) |
Apr 05, 2021 | 31.58 | 32.58 | 31.00 | 32.57 | 568,099 | +3.74(+12.97%) |