Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.53 | 26.05 | 25.53 | 25.78 | 446,123 | +0.07(+0.28%) |
Jun 29, 2021 | 25.82 | 25.90 | 25.66 | 25.71 | 27,109 | -0.28(-1.06%) |
Jun 28, 2021 | 25.43 | 25.98 | 25.34 | 25.98 | 42,551 | +0.57(+2.23%) |
Jun 25, 2021 | 25.57 | 25.61 | 25.29 | 25.41 | 39,762 | +0.19(+0.74%) |
Jun 24, 2021 | 25.08 | 25.25 | 25.07 | 25.23 | 38,240 | +0.27(+1.07%) |
Jun 23, 2021 | 25.08 | 25.48 | 24.77 | 24.96 | 478,471 | +0.10(+0.39%) |
Jun 22, 2021 | 24.89 | 24.89 | 24.77 | 24.86 | 79,185 | +0.05(+0.18%) |
Jun 21, 2021 | 25.32 | 25.32 | 24.62 | 24.82 | 549,605 | -0.37(-1.48%) |
Jun 18, 2021 | 25.49 | 25.49 | 25.15 | 25.19 | 74,327 | -0.46(-1.80%) |
Jun 17, 2021 | 25.96 | 25.96 | 25.64 | 25.65 | 56,595 | -0.25(-0.96%) |
Jun 16, 2021 | 26.51 | 26.52 | 25.90 | 25.90 | 245,937 | -0.61(-2.31%) |
Jun 15, 2021 | 26.61 | 26.61 | 26.12 | 26.51 | 183,143 | -0.14(-0.53%) |
Jun 14, 2021 | 27.23 | 27.27 | 26.62 | 26.66 | 60,263 | -0.75(-2.75%) |
Jun 11, 2021 | 27.36 | 27.54 | 27.23 | 27.41 | 139,777 | +0.09(+0.32%) |
Jun 10, 2021 | 27.37 | 27.69 | 27.13 | 27.32 | 430,019 | +0.50(+1.85%) |
Jun 09, 2021 | 27.88 | 27.88 | 26.72 | 26.82 | 220,732 | -0.99(-3.54%) |
Jun 08, 2021 | 28.01 | 28.19 | 27.05 | 27.81 | 163,644 | -0.14(-0.50%) |
Jun 07, 2021 | 29.90 | 29.90 | 27.66 | 27.95 | 651,846 | -2.59(-8.47%) |
Jun 04, 2021 | 29.36 | 30.61 | 29.28 | 30.54 | 90,205 | +1.31(+4.48%) |
Jun 03, 2021 | 28.86 | 29.31 | 28.65 | 29.22 | 131,345 | -0.19(-0.66%) |
Jun 02, 2021 | 29.00 | 29.48 | 28.86 | 29.42 | 45,701 | +0.33(+1.12%) |
Jun 01, 2021 | 29.40 | 29.52 | 29.00 | 29.09 | 61,726 | +0.15(+0.52%) |
May 28, 2021 | 28.33 | 29.19 | 27.87 | 28.94 | 116,066 | +1.10(+3.95%) |
May 27, 2021 | 27.75 | 28.06 | 27.71 | 27.84 | 21,816 | +0.18(+0.67%) |
May 26, 2021 | 27.79 | 27.91 | 27.62 | 27.66 | 24,278 | -0.08(-0.29%) |
May 25, 2021 | 28.06 | 28.07 | 27.67 | 27.74 | 32,882 | -0.39(-1.38%) |
May 24, 2021 | 28.64 | 28.69 | 28.10 | 28.13 | 37,831 | -0.53(-1.84%) |
May 21, 2021 | 29.66 | 29.66 | 28.39 | 28.65 | 53,385 | -0.95(-3.21%) |
May 20, 2021 | 29.51 | 29.61 | 29.46 | 29.60 | 20,581 | +0.13(+0.45%) |
May 19, 2021 | 29.81 | 29.94 | 29.39 | 29.47 | 30,784 | -0.92(-3.04%) |
May 18, 2021 | 31.08 | 31.11 | 30.39 | 30.39 | 21,828 | -0.47(-1.51%) |
May 17, 2021 | 30.89 | 31.09 | 30.72 | 30.86 | 46,081 | -0.25(-0.82%) |
May 14, 2021 | 31.05 | 31.14 | 30.82 | 31.12 | 20,958 | +0.32(+1.03%) |
May 13, 2021 | 31.08 | 31.13 | 30.74 | 30.80 | 37,404 | -0.15(-0.48%) |
May 12, 2021 | 30.68 | 31.17 | 30.56 | 30.95 | 51,403 | +0.25(+0.83%) |
May 11, 2021 | 30.29 | 30.69 | 29.90 | 30.69 | 245,672 | +0.00(+0.00%) |
May 10, 2021 | 29.58 | 30.90 | 29.58 | 30.69 | 25,779 | +1.61(+5.53%) |
May 07, 2021 | 28.34 | 29.21 | 28.34 | 29.08 | 192,534 | +1.03(+3.67%) |
May 06, 2021 | 28.03 | 28.15 | 27.94 | 28.06 | 24,561 | +0.04(+0.13%) |
May 05, 2021 | 27.94 | 28.21 | 27.84 | 28.02 | 45,444 | +0.13(+0.47%) |
May 04, 2021 | 28.10 | 28.13 | 27.66 | 27.89 | 93,657 | -0.22(-0.78%) |
May 03, 2021 | 28.12 | 28.27 | 28.08 | 28.11 | 42,655 | +0.20(+0.72%) |
Apr 30, 2021 | 27.69 | 28.28 | 27.69 | 27.91 | 39,455 | -0.19(-0.69%) |
Apr 29, 2021 | 27.88 | 28.17 | 27.88 | 28.10 | 127,615 | +0.18(+0.63%) |
Apr 28, 2021 | 27.88 | 28.04 | 27.62 | 27.92 | 68,045 | -0.02(-0.06%) |
Apr 27, 2021 | 28.14 | 28.15 | 27.82 | 27.94 | 39,560 | -0.10(-0.35%) |
Apr 26, 2021 | 27.99 | 28.19 | 27.60 | 28.04 | 312,478 | +0.04(+0.13%) |
Apr 23, 2021 | 27.81 | 28.09 | 27.80 | 28.00 | 42,070 | +0.27(+0.98%) |
Apr 22, 2021 | 28.78 | 28.78 | 27.71 | 27.73 | 539,253 | -1.24(-4.28%) |
Apr 21, 2021 | 28.73 | 29.09 | 28.65 | 28.97 | 482,005 | +0.09(+0.30%) |
Apr 20, 2021 | 30.17 | 30.17 | 28.86 | 28.88 | 402,806 | -1.37(-4.53%) |
Apr 19, 2021 | 31.49 | 31.49 | 30.12 | 30.25 | 298,044 | -1.26(-3.99%) |
Apr 16, 2021 | 31.31 | 31.62 | 31.31 | 31.51 | 31,496 | +0.16(+0.50%) |
Apr 15, 2021 | 31.25 | 31.37 | 31.07 | 31.35 | 52,269 | +0.42(+1.35%) |
Apr 14, 2021 | 31.57 | 31.57 | 30.91 | 30.94 | 82,207 | -0.46(-1.47%) |
Apr 13, 2021 | 31.40 | 31.54 | 31.35 | 31.40 | 3,665 | -0.01(-0.05%) |
Apr 12, 2021 | 31.14 | 31.58 | 30.91 | 31.41 | 49,679 | -0.46(-1.45%) |
Apr 09, 2021 | 32.10 | 32.18 | 31.69 | 31.87 | 30,245 | -0.46(-1.43%) |
Apr 08, 2021 | 31.72 | 32.41 | 31.72 | 32.34 | 197,845 | +0.84(+2.67%) |
Apr 07, 2021 | 31.35 | 31.69 | 31.30 | 31.50 | 42,965 | +0.06(+0.20%) |
Apr 06, 2021 | 31.13 | 31.45 | 31.11 | 31.43 | 27,078 | +0.74(+2.41%) |
Apr 05, 2021 | 30.60 | 30.78 | 30.57 | 30.69 | 11,850 | +0.23(+0.75%) |