Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.51 | 27.91 | 27.50 | 27.75 | 102,180 | +0.04(+0.16%) |
Jun 29, 2021 | 28.13 | 28.13 | 27.60 | 27.70 | 68,482 | -0.12(-0.41%) |
Jun 28, 2021 | 28.68 | 28.68 | 27.60 | 27.82 | 119,605 | -0.98(-3.39%) |
Jun 25, 2021 | 28.73 | 29.06 | 28.71 | 28.79 | 306,048 | +0.10(+0.34%) |
Jun 24, 2021 | 28.27 | 28.70 | 28.06 | 28.69 | 73,853 | +0.63(+2.24%) |
Jun 23, 2021 | 28.37 | 28.49 | 27.99 | 28.06 | 190,259 | -0.16(-0.57%) |
Jun 22, 2021 | 28.54 | 28.54 | 27.91 | 28.22 | 147,524 | -0.34(-1.18%) |
Jun 21, 2021 | 27.70 | 28.77 | 27.51 | 28.56 | 144,941 | +1.21(+4.41%) |
Jun 18, 2021 | 28.15 | 28.62 | 27.28 | 27.36 | 395,669 | -1.39(-4.84%) |
Jun 17, 2021 | 30.32 | 30.32 | 28.70 | 28.75 | 228,763 | -1.47(-4.87%) |
Jun 16, 2021 | 29.80 | 30.52 | 29.33 | 30.22 | 161,615 | +0.40(+1.34%) |
Jun 15, 2021 | 29.43 | 29.98 | 29.24 | 29.82 | 121,377 | +0.43(+1.45%) |
Jun 14, 2021 | 29.62 | 29.82 | 29.23 | 29.39 | 146,969 | -0.20(-0.69%) |
Jun 11, 2021 | 29.58 | 29.73 | 29.39 | 29.60 | 95,616 | +0.21(+0.72%) |
Jun 10, 2021 | 30.05 | 30.05 | 29.31 | 29.39 | 96,328 | -0.42(-1.40%) |
Jun 09, 2021 | 30.13 | 30.21 | 29.70 | 29.80 | 136,569 | -0.51(-1.70%) |
Jun 08, 2021 | 30.17 | 30.55 | 29.95 | 30.32 | 124,824 | +0.03(+0.09%) |
Jun 07, 2021 | 30.14 | 30.36 | 29.70 | 30.29 | 137,244 | +0.24(+0.80%) |
Jun 04, 2021 | 29.91 | 30.14 | 29.63 | 30.05 | 82,615 | +0.01(+0.03%) |
Jun 03, 2021 | 30.01 | 30.11 | 29.65 | 30.04 | 98,483 | +0.10(+0.33%) |
Jun 02, 2021 | 30.31 | 30.31 | 29.85 | 29.94 | 93,667 | -0.19(-0.62%) |
Jun 01, 2021 | 30.36 | 30.56 | 30.01 | 30.13 | 226,089 | +0.05(+0.18%) |
May 28, 2021 | 30.31 | 30.31 | 29.68 | 30.08 | 75,831 | -0.12(-0.38%) |
May 27, 2021 | 30.19 | 30.47 | 29.98 | 30.19 | 139,424 | +0.43(+1.46%) |
May 26, 2021 | 29.34 | 29.86 | 29.16 | 29.76 | 91,645 | +0.52(+1.79%) |
May 25, 2021 | 30.24 | 30.51 | 29.14 | 29.23 | 142,773 | -1.04(-3.43%) |
May 24, 2021 | 30.64 | 30.64 | 30.11 | 30.27 | 108,951 | -0.27(-0.87%) |
May 21, 2021 | 30.11 | 30.71 | 29.50 | 30.54 | 97,718 | +0.70(+2.35%) |
May 20, 2021 | 29.91 | 29.96 | 29.44 | 29.84 | 138,398 | +0.07(+0.24%) |
May 19, 2021 | 29.43 | 29.84 | 29.03 | 29.77 | 154,812 | +0.01(+0.03%) |
May 18, 2021 | 30.20 | 30.40 | 29.76 | 29.76 | 147,864 | -0.50(-1.64%) |
May 17, 2021 | 30.30 | 30.32 | 29.48 | 30.25 | 178,915 | +0.20(+0.65%) |
May 14, 2021 | 30.41 | 30.41 | 29.70 | 30.06 | 75,488 | +0.23(+0.77%) |
May 13, 2021 | 28.30 | 30.08 | 28.30 | 29.83 | 163,079 | +1.31(+4.60%) |
May 12, 2021 | 29.18 | 29.48 | 28.41 | 28.52 | 105,249 | -0.48(-1.65%) |
May 11, 2021 | 29.41 | 29.69 | 28.91 | 29.00 | 77,020 | -0.43(-1.48%) |
May 10, 2021 | 30.21 | 30.74 | 29.37 | 29.43 | 282,177 | -0.74(-2.47%) |
May 07, 2021 | 29.82 | 30.23 | 29.63 | 30.17 | 138,311 | +0.04(+0.12%) |
May 06, 2021 | 29.70 | 30.15 | 29.38 | 30.14 | 117,517 | +0.51(+1.71%) |
May 05, 2021 | 29.92 | 29.92 | 29.34 | 29.63 | 94,909 | -0.13(-0.45%) |
May 04, 2021 | 29.14 | 30.07 | 29.14 | 29.77 | 117,558 | +0.28(+0.95%) |
May 03, 2021 | 29.20 | 29.62 | 28.90 | 29.49 | 199,496 | +0.52(+1.79%) |
Apr 30, 2021 | 28.84 | 29.74 | 28.84 | 28.97 | 190,304 | -0.11(-0.39%) |
Apr 29, 2021 | 29.27 | 29.65 | 28.86 | 29.08 | 100,294 | +0.25(+0.85%) |
Apr 28, 2021 | 29.01 | 29.26 | 28.67 | 28.84 | 64,113 | -0.09(-0.30%) |
Apr 27, 2021 | 29.01 | 29.50 | 28.32 | 28.92 | 132,826 | +0.01(+0.03%) |
Apr 26, 2021 | 29.71 | 29.75 | 28.65 | 28.91 | 113,760 | -0.40(-1.38%) |
Apr 23, 2021 | 28.04 | 29.57 | 28.02 | 29.32 | 207,708 | +1.44(+5.17%) |
Apr 22, 2021 | 27.08 | 28.42 | 26.89 | 27.88 | 115,192 | -0.57(-2.01%) |
Apr 21, 2021 | 27.54 | 28.61 | 27.26 | 28.45 | 110,962 | +0.69(+2.50%) |
Apr 20, 2021 | 29.44 | 29.44 | 27.70 | 27.75 | 139,695 | -1.10(-3.81%) |
Apr 19, 2021 | 29.04 | 29.41 | 28.49 | 28.85 | 107,896 | -0.32(-1.09%) |
Apr 16, 2021 | 29.55 | 29.95 | 28.82 | 29.17 | 76,895 | +0.04(+0.12%) |
Apr 15, 2021 | 29.13 | 29.13 | 28.47 | 29.13 | 70,321 | +0.00(+0.00%) |
Apr 14, 2021 | 28.41 | 29.46 | 28.41 | 29.13 | 62,013 | +0.55(+1.91%) |
Apr 13, 2021 | 29.23 | 29.23 | 28.59 | 28.59 | 76,515 | -0.85(-2.90%) |
Apr 12, 2021 | 29.74 | 29.74 | 29.21 | 29.44 | 68,738 | +0.18(+0.60%) |
Apr 09, 2021 | 29.20 | 29.43 | 28.96 | 29.27 | 102,375 | +0.21(+0.73%) |
Apr 08, 2021 | 29.22 | 29.27 | 28.47 | 29.05 | 206,581 | -0.09(-0.32%) |
Apr 07, 2021 | 29.49 | 29.75 | 28.90 | 29.15 | 128,207 | -0.31(-1.06%) |
Apr 06, 2021 | 29.69 | 29.94 | 29.33 | 29.46 | 102,498 | -0.29(-0.98%) |
Apr 05, 2021 | 29.97 | 30.16 | 29.34 | 29.75 | 106,742 | +0.31(+1.05%) |