Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.39 | 28.98 | 28.17 | 28.90 | 114,124 | +0.53(+1.87%) |
Jun 29, 2021 | 28.65 | 28.82 | 28.08 | 28.37 | 93,418 | -0.15(-0.53%) |
Jun 28, 2021 | 29.15 | 29.15 | 28.12 | 28.52 | 150,948 | -0.62(-2.14%) |
Jun 25, 2021 | 29.15 | 29.53 | 28.80 | 29.15 | 1,027,638 | -0.01(-0.03%) |
Jun 24, 2021 | 28.76 | 29.19 | 28.42 | 29.16 | 131,757 | +0.45(+1.55%) |
Jun 23, 2021 | 28.72 | 29.08 | 28.36 | 28.71 | 124,845 | +0.10(+0.36%) |
Jun 22, 2021 | 28.61 | 28.93 | 27.99 | 28.61 | 88,808 | -0.08(-0.26%) |
Jun 21, 2021 | 27.91 | 28.85 | 27.91 | 28.69 | 235,487 | +0.93(+3.34%) |
Jun 18, 2021 | 28.66 | 28.72 | 27.63 | 27.76 | 465,308 | -1.21(-4.18%) |
Jun 17, 2021 | 30.61 | 30.61 | 28.51 | 28.97 | 274,178 | -0.88(-2.95%) |
Jun 16, 2021 | 30.72 | 30.72 | 29.64 | 29.85 | 150,618 | -1.02(-3.31%) |
Jun 15, 2021 | 30.83 | 30.88 | 30.20 | 30.87 | 86,572 | +0.10(+0.34%) |
Jun 14, 2021 | 30.83 | 30.98 | 30.57 | 30.77 | 120,987 | +0.08(+0.25%) |
Jun 11, 2021 | 31.19 | 31.20 | 30.30 | 30.69 | 102,543 | -0.28(-0.92%) |
Jun 10, 2021 | 31.98 | 32.05 | 30.62 | 30.98 | 205,874 | -0.76(-2.39%) |
Jun 09, 2021 | 32.38 | 32.58 | 31.72 | 31.73 | 144,041 | -0.70(-2.16%) |
Jun 08, 2021 | 31.74 | 32.54 | 31.72 | 32.43 | 102,127 | +0.53(+1.66%) |
Jun 07, 2021 | 31.95 | 32.28 | 31.72 | 31.90 | 152,381 | +0.23(+0.72%) |
Jun 04, 2021 | 31.24 | 32.07 | 31.14 | 31.68 | 203,922 | +0.55(+1.76%) |
Jun 03, 2021 | 30.29 | 31.22 | 30.07 | 31.13 | 204,687 | +0.99(+3.30%) |
Jun 02, 2021 | 30.41 | 30.41 | 29.58 | 30.13 | 77,307 | -0.07(-0.22%) |
Jun 01, 2021 | 29.62 | 30.36 | 29.43 | 30.20 | 145,254 | +0.78(+2.64%) |
May 28, 2021 | 29.34 | 29.45 | 28.68 | 29.42 | 82,988 | +0.07(+0.23%) |
May 27, 2021 | 29.33 | 29.70 | 29.20 | 29.36 | 148,419 | +0.35(+1.21%) |
May 26, 2021 | 29.32 | 29.38 | 28.43 | 29.01 | 108,947 | +0.19(+0.66%) |
May 25, 2021 | 29.52 | 30.03 | 28.81 | 28.82 | 147,718 | -0.62(-2.12%) |
May 24, 2021 | 28.87 | 29.53 | 28.60 | 29.44 | 120,840 | +0.68(+2.37%) |
May 21, 2021 | 28.74 | 29.05 | 28.46 | 28.76 | 120,558 | +0.37(+1.30%) |
May 20, 2021 | 28.52 | 28.52 | 27.88 | 28.39 | 157,357 | -0.24(-0.83%) |
May 19, 2021 | 28.40 | 28.75 | 27.96 | 28.63 | 121,997 | -0.27(-0.95%) |
May 18, 2021 | 29.46 | 29.78 | 28.90 | 28.90 | 133,289 | -0.46(-1.58%) |
May 17, 2021 | 29.77 | 30.22 | 28.88 | 29.37 | 114,197 | -0.57(-1.90%) |
May 14, 2021 | 29.46 | 30.25 | 28.00 | 29.94 | 79,851 | +0.19(+0.64%) |
May 13, 2021 | 28.86 | 29.90 | 28.86 | 29.75 | 119,548 | +0.67(+2.31%) |
May 12, 2021 | 29.93 | 30.07 | 28.91 | 29.07 | 120,516 | -0.91(-3.03%) |
May 11, 2021 | 29.23 | 30.30 | 29.10 | 29.98 | 154,563 | +0.26(+0.86%) |
May 10, 2021 | 29.37 | 30.30 | 29.14 | 29.73 | 243,638 | +0.51(+1.75%) |
May 07, 2021 | 29.30 | 29.49 | 28.41 | 29.22 | 184,182 | -0.16(-0.55%) |
May 06, 2021 | 28.40 | 29.41 | 28.27 | 29.38 | 161,199 | +1.40(+5.01%) |
May 05, 2021 | 28.93 | 29.55 | 27.45 | 27.98 | 178,324 | -0.62(-2.15%) |
May 04, 2021 | 28.22 | 28.89 | 28.13 | 28.59 | 206,659 | +0.09(+0.30%) |
May 03, 2021 | 27.43 | 28.80 | 27.43 | 28.51 | 243,624 | +1.32(+4.84%) |
Apr 30, 2021 | 26.91 | 27.47 | 26.91 | 27.19 | 123,795 | -0.07(-0.24%) |
Apr 29, 2021 | 27.50 | 27.67 | 26.77 | 27.26 | 55,355 | -0.06(-0.21%) |
Apr 28, 2021 | 27.55 | 27.84 | 27.06 | 27.31 | 90,968 | -0.20(-0.72%) |
Apr 27, 2021 | 26.84 | 27.73 | 26.69 | 27.51 | 219,147 | +0.80(+2.98%) |
Apr 26, 2021 | 26.53 | 27.36 | 26.53 | 26.72 | 109,188 | +0.21(+0.79%) |
Apr 23, 2021 | 26.08 | 26.65 | 26.01 | 26.51 | 140,906 | +0.60(+2.30%) |
Apr 22, 2021 | 26.32 | 26.55 | 25.82 | 25.91 | 86,639 | -0.47(-1.79%) |
Apr 21, 2021 | 25.80 | 26.59 | 25.73 | 26.39 | 114,494 | +0.61(+2.35%) |
Apr 20, 2021 | 26.57 | 26.77 | 25.48 | 25.78 | 108,868 | -0.90(-3.37%) |
Apr 19, 2021 | 27.28 | 27.53 | 26.68 | 26.68 | 141,879 | -0.58(-2.12%) |
Apr 16, 2021 | 26.86 | 27.45 | 26.36 | 27.26 | 164,567 | +0.68(+2.57%) |
Apr 15, 2021 | 26.89 | 26.89 | 26.05 | 26.57 | 81,730 | +0.03(+0.11%) |
Apr 14, 2021 | 26.13 | 26.98 | 26.04 | 26.55 | 88,243 | +0.56(+2.15%) |
Apr 13, 2021 | 26.40 | 26.51 | 25.77 | 25.99 | 100,367 | -0.43(-1.61%) |
Apr 12, 2021 | 26.37 | 26.48 | 25.78 | 26.41 | 127,744 | +0.14(+0.54%) |
Apr 09, 2021 | 25.82 | 26.67 | 25.82 | 26.27 | 98,127 | +0.02(+0.07%) |
Apr 08, 2021 | 25.89 | 26.29 | 25.54 | 26.25 | 123,153 | +0.46(+1.80%) |
Apr 07, 2021 | 26.52 | 26.94 | 25.55 | 25.79 | 129,371 | -0.67(-2.54%) |
Apr 06, 2021 | 26.83 | 26.83 | 26.41 | 26.46 | 114,381 | -0.05(-0.18%) |
Apr 05, 2021 | 26.49 | 27.02 | 25.97 | 26.51 | 141,364 | +0.40(+1.52%) |