Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.73 | 28.40 | 27.36 | 28.40 | 632,158 | +0.79(+2.87%) |
Jun 29, 2021 | 28.28 | 28.49 | 27.48 | 27.61 | 571,328 | -0.66(-2.33%) |
Jun 28, 2021 | 31.09 | 31.13 | 28.18 | 28.27 | 667,245 | -3.04(-9.72%) |
Jun 25, 2021 | 31.02 | 32.05 | 30.82 | 31.32 | 12,959,177 | +0.27(+0.88%) |
Jun 24, 2021 | 30.94 | 31.48 | 30.36 | 31.04 | 917,844 | +0.18(+0.58%) |
Jun 23, 2021 | 30.67 | 31.30 | 29.94 | 30.86 | 1,133,534 | +0.24(+0.77%) |
Jun 22, 2021 | 30.62 | 30.90 | 30.06 | 30.63 | 2,311,268 | -0.24(-0.76%) |
Jun 21, 2021 | 30.72 | 31.49 | 30.53 | 30.86 | 2,865,417 | +0.15(+0.49%) |
Jun 18, 2021 | 29.08 | 31.04 | 29.08 | 30.71 | 2,688,354 | +0.96(+3.23%) |
Jun 17, 2021 | 30.58 | 30.89 | 28.26 | 29.75 | 2,209,804 | -0.97(-3.16%) |
Jun 16, 2021 | 31.18 | 31.30 | 30.57 | 30.72 | 2,149,949 | -0.14(-0.46%) |
Jun 15, 2021 | 31.05 | 31.33 | 30.73 | 30.86 | 1,277,088 | -0.26(-0.85%) |
Jun 14, 2021 | 31.46 | 32.04 | 31.07 | 31.13 | 1,653,681 | -0.24(-0.75%) |
Jun 11, 2021 | 30.65 | 31.85 | 30.16 | 31.36 | 1,460,005 | +0.72(+2.34%) |
Jun 10, 2021 | 30.95 | 31.32 | 30.37 | 30.65 | 1,191,896 | -0.24(-0.76%) |
Jun 09, 2021 | 31.24 | 31.24 | 30.72 | 30.88 | 1,482,645 | -0.06(-0.18%) |
Jun 08, 2021 | 30.40 | 31.08 | 29.97 | 30.94 | 669,073 | +0.14(+0.46%) |
Jun 07, 2021 | 29.68 | 32.13 | 29.40 | 30.80 | 1,966,380 | +1.86(+6.41%) |
Jun 04, 2021 | 27.88 | 29.34 | 27.88 | 28.94 | 1,368,610 | +1.14(+4.10%) |
Jun 03, 2021 | 27.89 | 28.10 | 27.58 | 27.80 | 1,110,377 | -0.25(-0.91%) |
Jun 02, 2021 | 28.44 | 28.92 | 27.91 | 28.05 | 1,033,132 | -0.22(-0.77%) |
Jun 01, 2021 | 27.53 | 28.88 | 27.53 | 28.27 | 1,147,403 | +0.93(+3.41%) |
May 28, 2021 | 28.58 | 29.03 | 27.14 | 27.34 | 382,223 | -0.72(-2.55%) |
May 27, 2021 | 28.35 | 28.76 | 27.89 | 28.05 | 1,232,450 | -0.02(-0.07%) |
May 26, 2021 | 27.19 | 28.38 | 26.85 | 28.07 | 741,985 | +0.90(+3.33%) |
May 25, 2021 | 28.18 | 28.50 | 27.17 | 27.17 | 834,229 | -1.08(-3.84%) |
May 24, 2021 | 28.22 | 28.80 | 27.37 | 28.25 | 770,568 | +0.46(+1.66%) |
May 21, 2021 | 27.74 | 28.27 | 27.59 | 27.79 | 642,644 | +0.27(+0.99%) |
May 20, 2021 | 26.90 | 28.06 | 26.47 | 27.52 | 775,960 | +0.55(+2.03%) |
May 19, 2021 | 26.60 | 27.56 | 26.58 | 26.97 | 830,092 | -0.08(-0.28%) |
May 18, 2021 | 24.44 | 27.59 | 24.03 | 27.05 | 1,879,832 | +3.31(+13.93%) |
May 17, 2021 | 22.78 | 23.81 | 22.66 | 23.74 | 577,217 | +1.00(+4.39%) |
May 14, 2021 | 24.12 | 24.35 | 22.24 | 22.74 | 1,141,841 | -1.63(-6.69%) |
May 13, 2021 | 23.55 | 24.72 | 23.55 | 24.37 | 666,628 | +1.31(+5.68%) |
May 12, 2021 | 23.18 | 23.62 | 22.53 | 23.06 | 380,407 | -0.08(-0.33%) |
May 11, 2021 | 22.19 | 23.25 | 22.08 | 23.14 | 266,468 | +0.45(+1.99%) |
May 10, 2021 | 23.77 | 24.71 | 22.52 | 22.68 | 227,655 | -0.81(-3.45%) |
May 07, 2021 | 22.38 | 23.52 | 22.38 | 23.49 | 214,297 | +0.88(+3.87%) |
May 06, 2021 | 22.67 | 22.67 | 22.02 | 22.62 | 119,051 | +0.00(+0.00%) |
May 05, 2021 | 22.71 | 23.07 | 22.43 | 22.62 | 221,602 | -0.02(-0.08%) |
May 04, 2021 | 22.63 | 23.04 | 22.02 | 22.64 | 190,189 | +0.00(+0.00%) |
May 03, 2021 | 22.68 | 23.08 | 22.29 | 22.64 | 146,781 | +0.30(+1.35%) |
Apr 30, 2021 | 22.24 | 22.67 | 22.19 | 22.33 | 148,027 | -0.09(-0.42%) |
Apr 29, 2021 | 22.42 | 22.66 | 21.90 | 22.43 | 171,992 | +0.20(+0.89%) |
Apr 28, 2021 | 21.02 | 22.26 | 21.02 | 22.23 | 327,428 | +1.21(+5.74%) |
Apr 27, 2021 | 21.07 | 21.44 | 20.84 | 21.02 | 149,135 | +0.00(+0.00%) |
Apr 26, 2021 | 21.16 | 21.96 | 20.71 | 21.02 | 267,917 | -0.13(-0.62%) |
Apr 23, 2021 | 22.50 | 22.85 | 20.53 | 21.16 | 565,583 | -1.37(-6.07%) |
Apr 22, 2021 | 22.15 | 22.60 | 21.98 | 22.52 | 169,846 | +0.41(+1.88%) |
Apr 21, 2021 | 21.51 | 22.41 | 21.42 | 22.11 | 176,531 | +0.46(+2.13%) |
Apr 20, 2021 | 22.26 | 22.64 | 21.53 | 21.65 | 169,952 | -0.92(-4.09%) |
Apr 19, 2021 | 22.80 | 23.04 | 22.13 | 22.57 | 91,440 | -0.20(-0.87%) |
Apr 16, 2021 | 23.24 | 23.24 | 22.61 | 22.77 | 90,196 | -0.46(-1.99%) |
Apr 15, 2021 | 23.42 | 23.42 | 22.92 | 23.23 | 134,859 | -0.05(-0.20%) |
Apr 14, 2021 | 23.56 | 23.80 | 23.27 | 23.28 | 774,043 | -0.27(-1.16%) |
Apr 13, 2021 | 22.87 | 23.83 | 22.38 | 23.55 | 934,940 | +0.73(+3.18%) |
Apr 12, 2021 | 22.99 | 23.06 | 22.62 | 22.82 | 113,777 | -0.03(-0.12%) |
Apr 09, 2021 | 22.78 | 23.07 | 22.62 | 22.85 | 179,967 | +0.07(+0.29%) |
Apr 08, 2021 | 22.63 | 22.96 | 22.25 | 22.79 | 145,164 | +0.04(+0.17%) |
Apr 07, 2021 | 22.79 | 23.10 | 22.70 | 22.75 | 289,032 | +0.02(+0.08%) |
Apr 06, 2021 | 22.77 | 22.99 | 22.38 | 22.73 | 117,291 | +0.11(+0.50%) |
Apr 05, 2021 | 22.69 | 23.08 | 21.87 | 22.62 | 127,945 | +0.10(+0.46%) |