Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.14 | 28.47 | 27.37 | 27.86 | 32,367 | -0.70(-2.45%) |
Jun 29, 2021 | 28.00 | 29.96 | 26.95 | 28.56 | 160,145 | +0.35(+1.24%) |
Jun 28, 2021 | 28.49 | 29.19 | 28.07 | 28.21 | 20,861 | -0.56(-1.95%) |
Jun 25, 2021 | 28.84 | 29.47 | 28.21 | 28.77 | 10,764 | -0.63(-2.14%) |
Jun 24, 2021 | 28.98 | 29.47 | 28.07 | 29.40 | 31,299 | +0.84(+2.94%) |
Jun 23, 2021 | 27.09 | 29.39 | 27.05 | 28.56 | 32,019 | +1.40(+5.15%) |
Jun 22, 2021 | 27.30 | 27.39 | 26.25 | 27.16 | 31,995 | -0.14(-0.51%) |
Jun 21, 2021 | 29.47 | 29.54 | 27.16 | 27.30 | 53,497 | -2.10(-7.14%) |
Jun 18, 2021 | 28.35 | 30.03 | 28.00 | 29.40 | 120,617 | +0.91(+3.19%) |
Jun 17, 2021 | 28.98 | 29.68 | 28.00 | 28.49 | 34,866 | -1.05(-3.55%) |
Jun 16, 2021 | 29.05 | 29.68 | 28.28 | 29.54 | 65,427 | +1.33(+4.71%) |
Jun 15, 2021 | 31.57 | 32.55 | 27.44 | 28.21 | 108,752 | -3.01(-9.64%) |
Jun 14, 2021 | 37.45 | 49.70 | 30.38 | 31.22 | 1,184,975 | -4.90(-13.57%) |
Jun 11, 2021 | 33.18 | 36.12 | 32.76 | 36.12 | 69,282 | +2.87(+8.63%) |
Jun 10, 2021 | 34.44 | 36.05 | 32.97 | 33.25 | 29,560 | -1.47(-4.23%) |
Jun 09, 2021 | 36.75 | 36.96 | 34.02 | 34.72 | 46,099 | -1.75(-4.80%) |
Jun 08, 2021 | 35.14 | 37.73 | 33.81 | 36.47 | 131,098 | +0.35(+0.97%) |
Jun 07, 2021 | 35.84 | 39.48 | 35.28 | 36.12 | 162,711 | +1.33(+3.82%) |
Jun 04, 2021 | 40.74 | 43.61 | 33.77 | 34.79 | 741,896 | -5.88(-14.46%) |
Jun 03, 2021 | 28.70 | 57.19 | 28.70 | 40.67 | 2,666,929 | +10.64(+35.43%) |
Jun 02, 2021 | 29.75 | 30.52 | 29.19 | 30.03 | 17,607 | +0.35(+1.18%) |
Jun 01, 2021 | 29.26 | 30.65 | 28.63 | 29.68 | 35,264 | +0.70(+2.42%) |
May 28, 2021 | 28.56 | 31.36 | 28.21 | 28.98 | 207,318 | +0.56(+1.97%) |
May 27, 2021 | 28.35 | 29.40 | 27.84 | 28.42 | 23,560 | -0.07(-0.25%) |
May 26, 2021 | 27.30 | 28.69 | 26.74 | 28.49 | 9,427 | +1.12(+4.09%) |
May 25, 2021 | 26.67 | 30.24 | 26.67 | 27.37 | 148,934 | +0.35(+1.30%) |
May 24, 2021 | 27.58 | 27.65 | 26.04 | 27.02 | 5,160 | +0.07(+0.26%) |
May 21, 2021 | 27.79 | 28.14 | 26.67 | 26.95 | 6,087 | -0.91(-3.27%) |
May 20, 2021 | 28.77 | 29.82 | 26.88 | 27.86 | 59,795 | -0.77(-2.69%) |
May 19, 2021 | 28.14 | 31.01 | 26.95 | 28.63 | 55,534 | +0.00(+0.00%) |
May 18, 2021 | 27.16 | 29.40 | 26.87 | 28.63 | 18,512 | +1.89(+7.07%) |
May 17, 2021 | 24.50 | 27.02 | 24.50 | 26.74 | 13,972 | +2.45(+10.09%) |
May 14, 2021 | 23.45 | 27.51 | 23.45 | 24.29 | 120,297 | +0.84(+3.58%) |
May 13, 2021 | 22.89 | 26.46 | 22.75 | 23.45 | 39,028 | -1.82(-7.20%) |
May 12, 2021 | 28.00 | 29.33 | 25.06 | 25.27 | 81,613 | -3.43(-11.95%) |
May 11, 2021 | 29.75 | 31.78 | 28.14 | 28.70 | 67,215 | -3.01(-9.49%) |
May 10, 2021 | 30.80 | 39.83 | 30.10 | 31.71 | 895,311 | +0.98(+3.19%) |
May 07, 2021 | 29.05 | 31.15 | 28.63 | 30.73 | 61,306 | +1.12(+3.78%) |
May 06, 2021 | 26.32 | 37.10 | 26.11 | 29.61 | 625,648 | +2.38(+8.74%) |
May 05, 2021 | 31.08 | 32.55 | 26.74 | 27.23 | 174,954 | -2.73(-9.11%) |
May 04, 2021 | 26.60 | 31.43 | 25.62 | 29.96 | 337,367 | +3.36(+12.63%) |
May 03, 2021 | 25.90 | 28.21 | 25.20 | 26.60 | 48,489 | +0.84(+3.26%) |
Apr 30, 2021 | 25.90 | 27.51 | 25.62 | 25.76 | 4,114 | -0.28(-1.08%) |
Apr 29, 2021 | 27.09 | 27.09 | 25.76 | 26.04 | 3,947 | -0.98(-3.63%) |
Apr 28, 2021 | 27.02 | 27.17 | 26.18 | 27.02 | 5,182 | +0.07(+0.26%) |
Apr 27, 2021 | 27.93 | 28.00 | 26.60 | 26.95 | 6,983 | -0.49(-1.79%) |
Apr 26, 2021 | 28.00 | 28.42 | 27.30 | 27.44 | 6,959 | -0.28(-1.01%) |
Apr 23, 2021 | 26.74 | 27.72 | 26.32 | 27.72 | 15,385 | +0.84(+3.12%) |
Apr 22, 2021 | 25.90 | 27.79 | 25.34 | 26.88 | 18,748 | +1.82(+7.26%) |
Apr 21, 2021 | 24.08 | 25.20 | 23.31 | 25.06 | 9,909 | +0.56(+2.29%) |
Apr 20, 2021 | 25.83 | 25.90 | 22.89 | 24.50 | 25,933 | -1.96(-7.41%) |
Apr 19, 2021 | 28.98 | 29.19 | 25.90 | 26.46 | 57,913 | -3.01(-10.21%) |
Apr 16, 2021 | 28.77 | 31.85 | 27.05 | 29.47 | 996,800 | +3.22(+12.27%) |
Apr 15, 2021 | 27.02 | 27.79 | 25.62 | 26.25 | 7,068 | -0.70(-2.60%) |
Apr 14, 2021 | 28.28 | 28.28 | 26.88 | 26.95 | 7,041 | -1.40(-4.94%) |
Apr 13, 2021 | 27.23 | 28.91 | 25.34 | 28.35 | 56,359 | +1.68(+6.30%) |
Apr 12, 2021 | 28.35 | 29.26 | 26.53 | 26.67 | 17,688 | -2.10(-7.30%) |
Apr 09, 2021 | 29.26 | 30.94 | 28.14 | 28.77 | 9,100 | -0.28(-0.96%) |
Apr 08, 2021 | 28.84 | 29.61 | 27.65 | 29.05 | 12,538 | +0.91(+3.23%) |
Apr 07, 2021 | 27.86 | 29.33 | 27.02 | 28.14 | 15,106 | +0.49(+1.77%) |
Apr 06, 2021 | 29.75 | 30.38 | 27.44 | 27.65 | 12,959 | -1.68(-5.73%) |
Apr 05, 2021 | 30.45 | 30.66 | 28.84 | 29.33 | 9,526 | -0.77(-2.56%) |