Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.98 | 22.98 | 21.10 | 21.33 | 173,144 | -0.87(-3.92%) |
Jun 29, 2021 | 23.80 | 24.30 | 22.08 | 22.20 | 130,864 | -1.60(-6.72%) |
Jun 28, 2021 | 23.66 | 24.51 | 22.80 | 23.80 | 186,878 | -0.15(-0.63%) |
Jun 25, 2021 | 24.86 | 25.50 | 23.21 | 23.95 | 1,779,725 | -1.04(-4.16%) |
Jun 24, 2021 | 25.51 | 26.92 | 24.85 | 24.99 | 538,935 | -0.53(-2.08%) |
Jun 23, 2021 | 26.41 | 27.02 | 25.17 | 25.52 | 351,698 | -0.74(-2.82%) |
Jun 22, 2021 | 27.47 | 27.87 | 25.74 | 26.26 | 184,550 | -1.04(-3.81%) |
Jun 21, 2021 | 27.02 | 28.01 | 26.44 | 27.30 | 274,230 | +0.91(+3.45%) |
Jun 18, 2021 | 26.96 | 28.23 | 26.01 | 26.39 | 725,110 | -0.61(-2.26%) |
Jun 17, 2021 | 26.99 | 28.34 | 26.61 | 27.00 | 406,815 | +0.17(+0.63%) |
Jun 16, 2021 | 25.45 | 27.47 | 25.45 | 26.83 | 322,309 | +1.42(+5.59%) |
Jun 15, 2021 | 26.27 | 26.74 | 25.08 | 25.41 | 174,216 | -0.62(-2.38%) |
Jun 14, 2021 | 26.31 | 27.36 | 25.62 | 26.03 | 270,752 | +0.12(+0.46%) |
Jun 11, 2021 | 25.80 | 27.04 | 25.54 | 25.91 | 93,668 | -0.32(-1.22%) |
Jun 10, 2021 | 27.00 | 27.21 | 25.53 | 26.23 | 96,249 | -0.44(-1.65%) |
Jun 09, 2021 | 25.86 | 27.99 | 25.45 | 26.67 | 116,184 | -0.11(-0.41%) |
Jun 08, 2021 | 27.08 | 27.43 | 25.76 | 26.78 | 146,395 | -0.10(-0.37%) |
Jun 07, 2021 | 26.46 | 27.68 | 25.75 | 26.88 | 536,829 | +0.53(+2.01%) |
Jun 04, 2021 | 26.46 | 27.09 | 25.61 | 26.35 | 207,510 | +0.23(+0.88%) |
Jun 03, 2021 | 27.83 | 28.37 | 25.91 | 26.12 | 117,895 | -1.81(-6.48%) |
Jun 02, 2021 | 28.69 | 28.69 | 26.95 | 27.93 | 268,462 | -0.65(-2.27%) |
Jun 01, 2021 | 28.50 | 29.07 | 28.27 | 28.58 | 48,879 | -0.29(-1.00%) |
May 28, 2021 | 28.96 | 29.07 | 28.17 | 28.87 | 25,982 | +0.20(+0.70%) |
May 27, 2021 | 28.88 | 29.34 | 28.50 | 28.67 | 40,044 | -0.14(-0.49%) |
May 26, 2021 | 29.26 | 29.59 | 28.62 | 28.81 | 74,786 | -0.27(-0.93%) |
May 25, 2021 | 28.70 | 29.75 | 28.43 | 29.08 | 205,355 | +0.63(+2.21%) |
May 24, 2021 | 28.43 | 29.28 | 27.91 | 28.45 | 145,793 | +0.29(+1.03%) |
May 21, 2021 | 28.11 | 28.86 | 27.70 | 28.16 | 83,513 | -0.19(-0.67%) |
May 20, 2021 | 27.94 | 29.98 | 27.78 | 28.35 | 197,996 | +0.55(+1.98%) |
May 19, 2021 | 27.33 | 28.54 | 26.55 | 27.80 | 77,287 | +0.23(+0.83%) |
May 18, 2021 | 26.45 | 28.54 | 26.45 | 27.57 | 102,872 | +0.67(+2.49%) |
May 17, 2021 | 27.21 | 28.07 | 24.60 | 26.90 | 118,539 | -0.80(-2.89%) |
May 14, 2021 | 24.22 | 28.09 | 23.50 | 27.70 | 100,595 | +2.51(+9.96%) |
May 13, 2021 | 26.39 | 27.75 | 21.07 | 25.19 | 226,589 | -1.13(-4.29%) |
May 12, 2021 | 26.45 | 28.21 | 24.53 | 26.32 | 163,303 | -0.13(-0.49%) |
May 11, 2021 | 25.62 | 27.41 | 25.53 | 26.45 | 64,371 | -0.50(-1.86%) |
May 10, 2021 | 28.57 | 29.68 | 26.14 | 26.95 | 120,933 | -2.29(-7.83%) |
May 07, 2021 | 29.74 | 30.00 | 28.02 | 29.24 | 98,802 | -0.06(-0.20%) |
May 06, 2021 | 29.46 | 30.02 | 28.08 | 29.30 | 70,478 | -0.05(-0.17%) |
May 05, 2021 | 29.14 | 30.50 | 28.77 | 29.35 | 205,782 | +0.39(+1.35%) |
May 04, 2021 | 28.51 | 29.27 | 26.25 | 28.96 | 127,518 | +0.01(+0.03%) |
May 03, 2021 | 28.54 | 30.49 | 28.01 | 28.95 | 223,867 | +0.31(+1.08%) |
Apr 30, 2021 | 28.42 | 29.09 | 27.56 | 28.64 | 124,400 | +0.16(+0.56%) |
Apr 29, 2021 | 28.24 | 30.32 | 28.02 | 28.48 | 50,853 | +0.64(+2.30%) |
Apr 28, 2021 | 26.19 | 29.16 | 24.79 | 27.84 | 269,123 | +1.84(+7.08%) |
Apr 27, 2021 | 25.69 | 28.72 | 25.15 | 26.00 | 161,111 | -0.85(-3.17%) |
Apr 26, 2021 | 27.52 | 29.22 | 26.01 | 26.85 | 162,672 | -0.69(-2.51%) |
Apr 23, 2021 | 28.27 | 30.01 | 26.78 | 27.54 | 110,800 | -0.28(-1.01%) |
Apr 22, 2021 | 26.53 | 28.15 | 24.80 | 27.82 | 267,373 | +0.82(+3.04%) |
Apr 21, 2021 | 25.39 | 28.06 | 25.39 | 27.00 | 193,574 | +0.29(+1.09%) |
Apr 20, 2021 | 26.70 | 28.26 | 24.57 | 26.71 | 129,799 | -0.05(-0.19%) |
Apr 19, 2021 | 26.73 | 27.49 | 23.56 | 26.76 | 87,839 | -0.32(-1.18%) |
Apr 16, 2021 | 27.44 | 28.80 | 26.57 | 27.08 | 55,800 | -0.83(-2.97%) |
Apr 15, 2021 | 27.71 | 29.64 | 26.78 | 27.91 | 39,681 | -0.24(-0.85%) |
Apr 14, 2021 | 27.97 | 28.86 | 26.90 | 28.15 | 35,844 | +0.28(+1.00%) |
Apr 13, 2021 | 28.52 | 29.00 | 26.37 | 27.87 | 109,228 | -0.74(-2.59%) |
Apr 12, 2021 | 29.76 | 30.65 | 28.50 | 28.61 | 64,401 | -0.93(-3.15%) |
Apr 09, 2021 | 30.04 | 31.00 | 28.94 | 29.54 | 95,300 | -0.46(-1.53%) |
Apr 08, 2021 | 30.45 | 31.50 | 28.35 | 30.00 | 226,937 | +0.00(+0.00%) |
Apr 07, 2021 | 29.11 | 33.08 | 28.21 | 30.00 | 285,150 | +0.42(+1.42%) |
Apr 06, 2021 | 29.47 | 31.55 | 28.42 | 29.58 | 174,160 | -0.67(-2.21%) |
Apr 05, 2021 | 30.52 | 32.24 | 28.15 | 30.25 | 283,758 | +0.24(+0.80%) |