Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.41 | 29.80 | 28.80 | 28.90 | 333,351 | -0.73(-2.47%) |
Jun 29, 2021 | 30.82 | 30.97 | 29.50 | 29.63 | 277,591 | -1.07(-3.50%) |
Jun 28, 2021 | 29.62 | 31.05 | 29.45 | 30.70 | 473,460 | +0.91(+3.06%) |
Jun 25, 2021 | 30.13 | 31.38 | 29.37 | 29.79 | 2,018,976 | -0.16(-0.54%) |
Jun 24, 2021 | 30.21 | 30.42 | 29.67 | 29.95 | 320,291 | -0.14(-0.45%) |
Jun 23, 2021 | 29.78 | 30.32 | 29.34 | 30.09 | 345,846 | -0.11(-0.36%) |
Jun 22, 2021 | 31.39 | 31.39 | 29.98 | 30.20 | 303,220 | -1.40(-4.43%) |
Jun 21, 2021 | 31.70 | 32.01 | 31.24 | 31.60 | 257,901 | +0.29(+0.92%) |
Jun 18, 2021 | 31.36 | 32.03 | 30.68 | 31.31 | 597,462 | -0.14(-0.46%) |
Jun 17, 2021 | 32.71 | 32.71 | 31.31 | 31.45 | 452,477 | -1.33(-4.05%) |
Jun 16, 2021 | 32.37 | 32.84 | 32.18 | 32.78 | 132,825 | +0.23(+0.72%) |
Jun 15, 2021 | 32.63 | 32.68 | 32.11 | 32.55 | 208,218 | -0.22(-0.66%) |
Jun 14, 2021 | 32.88 | 33.24 | 32.59 | 32.76 | 230,583 | -0.16(-0.49%) |
Jun 11, 2021 | 32.44 | 32.96 | 32.43 | 32.92 | 179,402 | +0.54(+1.67%) |
Jun 10, 2021 | 33.46 | 33.50 | 32.25 | 32.38 | 257,906 | -1.08(-3.23%) |
Jun 09, 2021 | 33.11 | 33.77 | 32.61 | 33.46 | 275,787 | +0.35(+1.06%) |
Jun 08, 2021 | 32.68 | 33.55 | 32.41 | 33.11 | 192,084 | +0.35(+1.07%) |
Jun 07, 2021 | 32.96 | 32.97 | 32.42 | 32.76 | 185,139 | +0.17(+0.53%) |
Jun 04, 2021 | 32.35 | 32.64 | 32.01 | 32.59 | 147,274 | +0.17(+0.53%) |
Jun 03, 2021 | 32.31 | 32.51 | 31.85 | 32.42 | 456,299 | -0.09(-0.28%) |
Jun 02, 2021 | 32.63 | 32.74 | 32.29 | 32.51 | 320,929 | +0.01(+0.03%) |
Jun 01, 2021 | 32.47 | 32.88 | 32.27 | 32.50 | 308,491 | +0.10(+0.31%) |
May 28, 2021 | 32.83 | 32.91 | 31.88 | 32.40 | 145,571 | -0.14(-0.44%) |
May 27, 2021 | 32.88 | 33.16 | 32.47 | 32.55 | 215,799 | +0.05(+0.17%) |
May 26, 2021 | 31.11 | 32.49 | 31.11 | 32.49 | 269,155 | +1.68(+5.44%) |
May 25, 2021 | 31.44 | 31.79 | 30.75 | 30.82 | 226,282 | -0.34(-1.10%) |
May 24, 2021 | 31.26 | 31.49 | 30.54 | 31.16 | 273,444 | -0.16(-0.52%) |
May 21, 2021 | 30.61 | 31.68 | 30.21 | 31.32 | 458,248 | +0.91(+2.99%) |
May 20, 2021 | 29.65 | 30.62 | 29.43 | 30.41 | 291,580 | +0.60(+2.02%) |
May 19, 2021 | 28.56 | 29.85 | 28.38 | 29.81 | 263,852 | +0.56(+1.91%) |
May 18, 2021 | 29.73 | 30.18 | 29.19 | 29.25 | 213,911 | -0.23(-0.79%) |
May 17, 2021 | 28.95 | 29.84 | 28.84 | 29.48 | 284,054 | +0.14(+0.49%) |
May 14, 2021 | 28.38 | 29.71 | 28.05 | 29.34 | 275,148 | +1.17(+4.16%) |
May 13, 2021 | 26.71 | 28.35 | 26.65 | 28.17 | 415,100 | +1.61(+6.07%) |
May 12, 2021 | 28.28 | 28.79 | 26.01 | 26.55 | 953,498 | -2.01(-7.03%) |
May 11, 2021 | 27.31 | 28.80 | 27.21 | 28.56 | 277,180 | +0.38(+1.34%) |
May 10, 2021 | 29.21 | 29.38 | 27.88 | 28.19 | 395,934 | -0.83(-2.86%) |
May 07, 2021 | 28.73 | 29.60 | 28.69 | 29.01 | 264,610 | +0.33(+1.16%) |
May 06, 2021 | 28.12 | 29.37 | 28.01 | 28.68 | 518,700 | +0.77(+2.78%) |
May 05, 2021 | 27.84 | 28.46 | 27.55 | 27.91 | 366,645 | +0.15(+0.55%) |
May 04, 2021 | 27.31 | 28.08 | 27.01 | 27.75 | 369,322 | +0.09(+0.33%) |
May 03, 2021 | 28.20 | 28.32 | 27.47 | 27.66 | 548,534 | -0.16(-0.58%) |
Apr 30, 2021 | 28.01 | 28.96 | 27.78 | 27.83 | 368,680 | -0.39(-1.37%) |
Apr 29, 2021 | 29.73 | 30.09 | 27.29 | 28.21 | 693,642 | -0.77(-2.67%) |
Apr 28, 2021 | 30.86 | 30.86 | 28.52 | 28.99 | 740,611 | -1.78(-5.80%) |
Apr 27, 2021 | 27.25 | 30.86 | 26.67 | 30.77 | 1,038,005 | +6.96(+29.25%) |
Apr 26, 2021 | 23.20 | 24.31 | 23.20 | 23.81 | 298,540 | +0.59(+2.52%) |
Apr 23, 2021 | 22.11 | 23.45 | 21.78 | 23.22 | 207,819 | +1.34(+6.13%) |
Apr 22, 2021 | 22.59 | 23.08 | 21.86 | 21.88 | 318,766 | -0.64(-2.84%) |
Apr 21, 2021 | 21.75 | 22.53 | 21.64 | 22.52 | 334,075 | +0.72(+3.31%) |
Apr 20, 2021 | 23.01 | 23.29 | 21.46 | 21.80 | 181,111 | -1.22(-5.28%) |
Apr 19, 2021 | 22.93 | 23.33 | 22.61 | 23.01 | 228,002 | +0.01(+0.04%) |
Apr 16, 2021 | 22.52 | 23.03 | 22.16 | 23.01 | 262,217 | +0.57(+2.53%) |
Apr 15, 2021 | 22.54 | 22.66 | 22.11 | 22.44 | 212,575 | +0.05(+0.20%) |
Apr 14, 2021 | 21.78 | 22.70 | 21.78 | 22.39 | 252,386 | +0.60(+2.77%) |
Apr 13, 2021 | 22.29 | 22.43 | 21.62 | 21.79 | 193,090 | -0.62(-2.77%) |
Apr 12, 2021 | 22.32 | 22.52 | 22.00 | 22.41 | 141,428 | +0.21(+0.93%) |
Apr 09, 2021 | 22.52 | 22.59 | 21.99 | 22.20 | 170,518 | -0.26(-1.16%) |
Apr 08, 2021 | 22.70 | 22.70 | 22.11 | 22.47 | 210,681 | -0.20(-0.87%) |
Apr 07, 2021 | 23.51 | 24.06 | 22.62 | 22.66 | 369,086 | -0.77(-3.27%) |
Apr 06, 2021 | 23.90 | 24.48 | 23.32 | 23.43 | 265,375 | -0.50(-2.11%) |
Apr 05, 2021 | 23.66 | 23.97 | 23.40 | 23.93 | 252,565 | +0.50(+2.15%) |