Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.38 | 28.36 | 27.20 | 28.13 | 140,887 | +0.76(+2.78%) |
Jun 29, 2021 | 27.92 | 28.21 | 27.33 | 27.37 | 52,200 | -0.41(-1.48%) |
Jun 28, 2021 | 28.23 | 28.23 | 27.57 | 27.78 | 82,088 | -0.44(-1.56%) |
Jun 25, 2021 | 28.08 | 28.73 | 27.95 | 28.22 | 266,335 | +0.08(+0.28%) |
Jun 24, 2021 | 28.16 | 28.41 | 27.71 | 28.14 | 49,563 | +0.19(+0.68%) |
Jun 23, 2021 | 28.23 | 28.58 | 27.93 | 27.95 | 73,459 | -0.28(-0.99%) |
Jun 22, 2021 | 29.21 | 29.21 | 27.74 | 28.23 | 60,921 | -0.49(-1.71%) |
Jun 21, 2021 | 28.24 | 28.73 | 27.92 | 28.72 | 97,558 | +0.82(+2.94%) |
Jun 18, 2021 | 28.39 | 28.60 | 27.59 | 27.90 | 237,933 | -0.97(-3.36%) |
Jun 17, 2021 | 30.49 | 30.49 | 28.79 | 28.87 | 56,352 | -0.92(-3.09%) |
Jun 16, 2021 | 29.43 | 29.96 | 29.09 | 29.79 | 65,463 | +0.09(+0.30%) |
Jun 15, 2021 | 29.46 | 29.92 | 28.85 | 29.70 | 63,838 | +0.52(+1.78%) |
Jun 14, 2021 | 30.67 | 30.70 | 29.11 | 29.18 | 75,870 | -1.50(-4.89%) |
Jun 11, 2021 | 30.83 | 31.19 | 30.38 | 30.68 | 75,418 | -0.12(-0.39%) |
Jun 10, 2021 | 30.67 | 31.26 | 30.45 | 30.80 | 96,789 | +0.40(+1.32%) |
Jun 09, 2021 | 30.21 | 30.89 | 30.14 | 30.40 | 100,091 | +0.30(+1.00%) |
Jun 08, 2021 | 29.70 | 30.60 | 29.57 | 30.10 | 66,920 | +0.49(+1.65%) |
Jun 07, 2021 | 29.13 | 29.85 | 29.04 | 29.61 | 93,972 | +0.75(+2.60%) |
Jun 04, 2021 | 29.03 | 29.06 | 28.30 | 28.86 | 43,474 | -0.09(-0.31%) |
Jun 03, 2021 | 28.67 | 29.17 | 28.28 | 28.95 | 72,354 | +0.23(+0.80%) |
Jun 02, 2021 | 29.11 | 29.14 | 28.68 | 28.72 | 58,969 | -0.32(-1.10%) |
Jun 01, 2021 | 30.74 | 30.86 | 26.27 | 29.04 | 423,853 | -1.49(-4.88%) |
May 28, 2021 | 30.54 | 30.94 | 29.86 | 30.53 | 79,758 | +0.30(+0.99%) |
May 27, 2021 | 30.58 | 30.69 | 30.02 | 30.23 | 59,205 | +0.03(+0.10%) |
May 26, 2021 | 29.57 | 30.47 | 29.37 | 30.20 | 53,630 | +0.59(+1.99%) |
May 25, 2021 | 30.73 | 31.07 | 29.36 | 29.61 | 72,217 | -1.10(-3.58%) |
May 24, 2021 | 30.71 | 30.93 | 30.18 | 30.71 | 54,362 | +0.06(+0.20%) |
May 21, 2021 | 30.27 | 30.90 | 30.25 | 30.65 | 51,869 | +0.73(+2.44%) |
May 20, 2021 | 30.36 | 30.36 | 29.27 | 29.92 | 65,683 | -0.49(-1.61%) |
May 19, 2021 | 29.92 | 30.58 | 29.24 | 30.41 | 60,154 | -0.06(-0.20%) |
May 18, 2021 | 31.06 | 31.27 | 30.32 | 30.47 | 45,771 | -0.43(-1.39%) |
May 17, 2021 | 30.65 | 31.19 | 30.37 | 30.90 | 66,990 | +0.08(+0.26%) |
May 14, 2021 | 30.29 | 30.95 | 30.04 | 30.82 | 64,830 | +0.93(+3.11%) |
May 13, 2021 | 27.59 | 30.27 | 27.59 | 29.89 | 121,905 | +1.35(+4.73%) |
May 12, 2021 | 29.66 | 29.82 | 28.28 | 28.54 | 139,166 | -1.31(-4.39%) |
May 11, 2021 | 30.87 | 31.29 | 29.23 | 29.85 | 100,160 | -1.44(-4.60%) |
May 10, 2021 | 32.31 | 32.50 | 31.06 | 31.29 | 144,644 | -1.02(-3.16%) |
May 07, 2021 | 31.50 | 32.31 | 31.17 | 32.31 | 30,823 | +0.76(+2.41%) |
May 06, 2021 | 31.15 | 31.70 | 30.82 | 31.55 | 53,162 | +0.38(+1.22%) |
May 05, 2021 | 31.23 | 31.69 | 30.57 | 31.17 | 69,954 | +0.12(+0.39%) |
May 04, 2021 | 31.08 | 31.77 | 30.42 | 31.05 | 60,729 | -0.08(-0.26%) |
May 03, 2021 | 30.68 | 31.94 | 29.90 | 31.13 | 135,255 | +0.90(+2.98%) |
Apr 30, 2021 | 29.38 | 32.48 | 29.38 | 30.23 | 261,600 | +0.64(+2.16%) |
Apr 29, 2021 | 29.80 | 30.06 | 29.48 | 29.59 | 51,594 | +0.02(+0.07%) |
Apr 28, 2021 | 29.26 | 29.69 | 29.01 | 29.57 | 70,033 | +0.31(+1.06%) |
Apr 27, 2021 | 29.28 | 29.34 | 28.59 | 29.26 | 73,047 | -0.01(-0.03%) |
Apr 26, 2021 | 29.92 | 30.05 | 29.13 | 29.27 | 83,873 | -0.33(-1.11%) |
Apr 23, 2021 | 29.45 | 30.17 | 29.40 | 29.60 | 72,400 | +0.32(+1.09%) |
Apr 22, 2021 | 30.12 | 30.37 | 29.28 | 29.28 | 55,525 | -0.55(-1.84%) |
Apr 21, 2021 | 30.33 | 30.78 | 29.17 | 29.83 | 61,342 | -0.35(-1.16%) |
Apr 20, 2021 | 30.54 | 31.41 | 29.86 | 30.18 | 99,737 | -0.51(-1.66%) |
Apr 19, 2021 | 30.17 | 30.69 | 29.82 | 30.69 | 101,133 | +0.22(+0.72%) |
Apr 16, 2021 | 29.75 | 30.64 | 29.57 | 30.47 | 56,100 | +0.77(+2.59%) |
Apr 15, 2021 | 29.58 | 29.78 | 29.08 | 29.70 | 70,381 | +0.53(+1.82%) |
Apr 14, 2021 | 28.75 | 29.45 | 28.75 | 29.17 | 81,488 | +0.43(+1.50%) |
Apr 13, 2021 | 29.13 | 29.13 | 28.50 | 28.74 | 39,001 | -0.30(-1.03%) |
Apr 12, 2021 | 29.90 | 29.90 | 28.87 | 29.04 | 43,281 | -0.74(-2.48%) |
Apr 09, 2021 | 30.32 | 30.32 | 29.53 | 29.78 | 47,200 | -0.48(-1.59%) |
Apr 08, 2021 | 29.96 | 30.36 | 29.51 | 30.26 | 50,219 | +0.40(+1.34%) |
Apr 07, 2021 | 30.80 | 30.80 | 29.66 | 29.86 | 58,901 | -0.93(-3.02%) |
Apr 06, 2021 | 31.35 | 31.59 | 30.79 | 30.79 | 44,247 | -0.25(-0.81%) |
Apr 05, 2021 | 30.90 | 31.25 | 30.45 | 31.04 | 70,772 | +0.53(+1.74%) |