Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.82 | 33.85 | 33.78 | 33.80 | 1,013,313 | -0.04(-0.12%) |
Jun 29, 2021 | 33.81 | 33.85 | 33.81 | 33.84 | 284,287 | -0.01(-0.03%) |
Jun 28, 2021 | 33.82 | 33.85 | 33.80 | 33.85 | 627,154 | +0.04(+0.12%) |
Jun 25, 2021 | 33.83 | 33.85 | 33.65 | 33.81 | 2,294,828 | +0.01(+0.03%) |
Jun 24, 2021 | 33.76 | 33.85 | 33.76 | 33.80 | 625,335 | +0.04(+0.12%) |
Jun 23, 2021 | 33.75 | 33.82 | 33.75 | 33.76 | 958,458 | +0.01(+0.03%) |
Jun 22, 2021 | 33.78 | 33.83 | 33.70 | 33.75 | 1,408,114 | -0.05(-0.15%) |
Jun 21, 2021 | 33.76 | 33.85 | 33.74 | 33.80 | 773,296 | +0.04(+0.12%) |
Jun 18, 2021 | 33.81 | 33.82 | 33.73 | 33.76 | 1,981,260 | -0.06(-0.18%) |
Jun 17, 2021 | 33.75 | 33.82 | 33.71 | 33.82 | 1,565,709 | +0.13(+0.39%) |
Jun 16, 2021 | 33.70 | 33.75 | 33.68 | 33.69 | 845,231 | -0.04(-0.12%) |
Jun 15, 2021 | 33.68 | 33.76 | 33.68 | 33.73 | 1,023,448 | +0.03(+0.09%) |
Jun 14, 2021 | 33.70 | 33.75 | 33.64 | 33.70 | 838,458 | -0.03(-0.09%) |
Jun 11, 2021 | 33.65 | 33.73 | 33.58 | 33.73 | 2,022,985 | +0.10(+0.30%) |
Jun 10, 2021 | 33.65 | 33.70 | 33.59 | 33.63 | 2,215,830 | +0.00(+0.00%) |
Jun 09, 2021 | 33.74 | 33.74 | 33.54 | 33.63 | 3,324,470 | +0.00(+0.00%) |
Jun 08, 2021 | 33.71 | 33.79 | 33.58 | 33.63 | 3,918,585 | -0.07(-0.21%) |
Jun 07, 2021 | 33.79 | 33.85 | 33.69 | 33.70 | 5,606,521 | -0.14(-0.41%) |
Jun 04, 2021 | 33.78 | 33.84 | 33.77 | 33.84 | 1,757,872 | +0.00(+0.00%) |
Jun 03, 2021 | 33.59 | 33.88 | 33.55 | 33.84 | 9,461,459 | +0.27(+0.80%) |
Jun 02, 2021 | 33.71 | 33.87 | 33.48 | 33.57 | 28,154,740 | +13.33(+65.86%) |
Jun 01, 2021 | 20.00 | 20.42 | 19.52 | 20.24 | 2,025,014 | +0.43(+2.17%) |
May 28, 2021 | 20.23 | 20.61 | 19.73 | 19.81 | 197,617 | -0.19(-0.95%) |
May 27, 2021 | 20.26 | 20.29 | 19.63 | 20.00 | 274,905 | +0.00(+0.00%) |
May 26, 2021 | 19.63 | 20.45 | 19.51 | 20.00 | 328,367 | +0.56(+2.88%) |
May 25, 2021 | 20.02 | 20.19 | 19.41 | 19.44 | 266,871 | -0.58(-2.90%) |
May 24, 2021 | 20.20 | 20.78 | 19.64 | 20.02 | 217,272 | -0.05(-0.25%) |
May 21, 2021 | 20.78 | 20.80 | 20.04 | 20.07 | 254,731 | -0.48(-2.34%) |
May 20, 2021 | 20.67 | 21.10 | 20.30 | 20.55 | 373,923 | -0.06(-0.29%) |
May 19, 2021 | 19.90 | 20.68 | 19.90 | 20.61 | 459,564 | +0.40(+1.98%) |
May 18, 2021 | 20.45 | 20.97 | 20.17 | 20.21 | 321,169 | -0.22(-1.08%) |
May 17, 2021 | 20.12 | 20.78 | 20.05 | 20.43 | 179,119 | +0.12(+0.59%) |
May 14, 2021 | 19.58 | 21.11 | 19.44 | 20.31 | 513,842 | +1.11(+5.78%) |
May 13, 2021 | 20.27 | 20.57 | 18.82 | 19.20 | 487,109 | -0.90(-4.48%) |
May 12, 2021 | 20.40 | 20.88 | 20.00 | 20.10 | 433,198 | -0.40(-1.95%) |
May 11, 2021 | 19.32 | 20.90 | 19.00 | 20.50 | 414,104 | +0.74(+3.74%) |
May 10, 2021 | 20.87 | 20.95 | 19.65 | 19.76 | 474,949 | -1.04(-5.00%) |
May 07, 2021 | 21.10 | 21.53 | 20.49 | 20.80 | 337,373 | -0.24(-1.14%) |
May 06, 2021 | 21.02 | 21.40 | 20.46 | 21.04 | 431,579 | +0.16(+0.77%) |
May 05, 2021 | 20.84 | 21.59 | 20.43 | 20.88 | 385,572 | +0.31(+1.51%) |
May 04, 2021 | 20.73 | 20.92 | 19.80 | 20.57 | 732,549 | -0.29(-1.39%) |
May 03, 2021 | 21.79 | 22.29 | 20.54 | 20.86 | 497,818 | -0.76(-3.52%) |
Apr 30, 2021 | 21.05 | 22.08 | 20.88 | 21.62 | 504,800 | +0.34(+1.60%) |
Apr 29, 2021 | 22.05 | 22.36 | 21.01 | 21.28 | 569,046 | -0.68(-3.10%) |
Apr 28, 2021 | 21.93 | 22.23 | 21.72 | 21.96 | 433,868 | -0.18(-0.81%) |
Apr 27, 2021 | 22.60 | 23.12 | 21.74 | 22.14 | 438,334 | -0.36(-1.60%) |
Apr 26, 2021 | 22.24 | 22.65 | 21.83 | 22.50 | 500,420 | +0.40(+1.81%) |
Apr 23, 2021 | 22.49 | 22.67 | 21.62 | 22.10 | 392,600 | -0.42(-1.87%) |
Apr 22, 2021 | 22.33 | 23.17 | 21.97 | 22.52 | 571,377 | +0.40(+1.81%) |
Apr 21, 2021 | 21.66 | 22.27 | 21.10 | 22.12 | 452,252 | +0.52(+2.41%) |
Apr 20, 2021 | 21.29 | 22.05 | 21.29 | 21.60 | 313,407 | +0.06(+0.28%) |
Apr 19, 2021 | 22.04 | 22.59 | 21.33 | 21.54 | 277,885 | -0.75(-3.36%) |
Apr 16, 2021 | 23.47 | 23.88 | 21.96 | 22.29 | 396,000 | -1.00(-4.29%) |
Apr 15, 2021 | 23.13 | 23.76 | 22.91 | 23.29 | 270,892 | +0.21(+0.91%) |
Apr 14, 2021 | 22.03 | 23.88 | 22.03 | 23.08 | 718,697 | +1.19(+5.44%) |
Apr 13, 2021 | 21.96 | 22.81 | 21.45 | 21.89 | 477,626 | +0.05(+0.23%) |
Apr 12, 2021 | 22.47 | 22.70 | 21.53 | 21.84 | 408,497 | -0.66(-2.93%) |
Apr 09, 2021 | 22.68 | 23.16 | 22.34 | 22.50 | 255,700 | -0.31(-1.36%) |
Apr 08, 2021 | 22.90 | 23.39 | 22.60 | 22.81 | 268,207 | -0.17(-0.74%) |
Apr 07, 2021 | 23.65 | 24.03 | 22.83 | 22.98 | 377,977 | -0.65(-2.75%) |
Apr 06, 2021 | 24.45 | 24.59 | 23.57 | 23.63 | 293,244 | -0.78(-3.20%) |
Apr 05, 2021 | 23.56 | 24.97 | 23.43 | 24.41 | 578,873 | +1.20(+5.17%) |