Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.94 | 30.12 | 29.42 | 29.99 | 135,147 | -0.52(-1.70%) |
Jun 29, 2021 | 30.62 | 31.30 | 30.15 | 30.51 | 124,487 | -0.16(-0.52%) |
Jun 28, 2021 | 30.08 | 31.24 | 29.78 | 30.67 | 174,958 | +1.22(+4.14%) |
Jun 25, 2021 | 29.36 | 29.54 | 29.35 | 29.45 | 100,780 | +0.17(+0.57%) |
Jun 24, 2021 | 29.56 | 29.74 | 29.09 | 29.28 | 134,895 | -0.27(-0.91%) |
Jun 23, 2021 | 29.20 | 29.66 | 29.20 | 29.55 | 120,459 | +1.02(+3.58%) |
Jun 22, 2021 | 29.09 | 29.09 | 28.44 | 28.53 | 194,103 | -1.29(-4.33%) |
Jun 21, 2021 | 29.50 | 30.09 | 29.50 | 29.82 | 154,702 | +0.06(+0.19%) |
Jun 18, 2021 | 29.00 | 29.98 | 28.91 | 29.76 | 381,238 | +0.97(+3.38%) |
Jun 17, 2021 | 28.40 | 29.00 | 28.40 | 28.79 | 297,741 | +2.04(+7.63%) |
Jun 16, 2021 | 27.23 | 27.23 | 26.42 | 26.75 | 313,218 | -1.73(-6.07%) |
Jun 15, 2021 | 29.04 | 29.04 | 28.47 | 28.48 | 180,397 | +0.34(+1.20%) |
Jun 14, 2021 | 28.15 | 28.25 | 27.71 | 28.14 | 190,615 | +0.49(+1.77%) |
Jun 11, 2021 | 28.52 | 28.54 | 27.49 | 27.65 | 155,042 | +0.26(+0.97%) |
Jun 10, 2021 | 26.54 | 27.41 | 26.54 | 27.39 | 226,201 | +1.69(+6.56%) |
Jun 09, 2021 | 26.57 | 26.57 | 25.70 | 25.70 | 116,633 | -0.40(-1.53%) |
Jun 08, 2021 | 26.08 | 26.41 | 25.72 | 26.10 | 252,215 | +1.38(+5.58%) |
Jun 07, 2021 | 24.50 | 25.39 | 24.33 | 24.72 | 134,022 | -0.38(-1.51%) |
Jun 04, 2021 | 25.09 | 25.10 | 24.35 | 25.10 | 124,180 | +0.86(+3.54%) |
Jun 03, 2021 | 24.27 | 24.34 | 24.08 | 24.24 | 116,622 | -0.56(-2.25%) |
Jun 02, 2021 | 25.00 | 25.00 | 24.64 | 24.80 | 134,437 | +0.12(+0.49%) |
Jun 01, 2021 | 24.60 | 24.89 | 24.34 | 24.68 | 211,789 | +1.68(+7.30%) |
May 28, 2021 | 22.22 | 23.10 | 22.22 | 23.00 | 165,967 | +0.24(+1.05%) |
May 27, 2021 | 23.25 | 23.45 | 22.43 | 22.76 | 99,581 | -0.21(-0.93%) |
May 26, 2021 | 22.93 | 23.00 | 22.40 | 22.97 | 176,300 | +0.92(+4.19%) |
May 25, 2021 | 22.86 | 22.93 | 21.22 | 22.05 | 99,910 | +0.05(+0.22%) |
May 24, 2021 | 21.74 | 22.09 | 21.45 | 22.00 | 119,545 | +0.42(+1.93%) |
May 21, 2021 | 21.50 | 21.88 | 21.40 | 21.58 | 119,920 | +0.52(+2.46%) |
May 20, 2021 | 20.94 | 21.15 | 20.73 | 21.07 | 175,532 | +1.12(+5.64%) |
May 19, 2021 | 19.25 | 19.94 | 19.25 | 19.94 | 197,505 | +0.11(+0.55%) |
May 18, 2021 | 19.59 | 20.15 | 19.45 | 19.83 | 104,148 | +0.11(+0.54%) |
May 17, 2021 | 19.45 | 19.84 | 19.06 | 19.72 | 128,747 | +0.80(+4.25%) |
May 14, 2021 | 17.98 | 19.10 | 17.98 | 18.92 | 127,071 | +0.84(+4.65%) |
May 13, 2021 | 18.66 | 18.85 | 17.72 | 18.08 | 181,057 | -0.51(-2.74%) |
May 12, 2021 | 18.55 | 19.70 | 18.55 | 18.59 | 164,739 | +0.21(+1.14%) |
May 11, 2021 | 17.61 | 18.38 | 17.41 | 18.38 | 360,963 | +0.38(+2.11%) |
May 10, 2021 | 18.80 | 18.81 | 18.00 | 18.00 | 475,254 | -0.80(-4.26%) |
May 07, 2021 | 18.95 | 19.08 | 18.55 | 18.80 | 277,678 | -0.65(-3.34%) |
May 06, 2021 | 19.75 | 19.75 | 19.21 | 19.45 | 328,626 | -0.75(-3.71%) |
May 05, 2021 | 20.23 | 20.68 | 19.86 | 20.20 | 167,040 | +0.20(+1.00%) |
May 04, 2021 | 20.28 | 20.45 | 19.75 | 20.00 | 189,657 | -0.18(-0.89%) |
May 03, 2021 | 20.50 | 20.80 | 20.15 | 20.18 | 178,364 | -0.57(-2.75%) |
Apr 30, 2021 | 21.00 | 21.00 | 20.40 | 20.75 | 223,000 | -0.77(-3.56%) |
Apr 29, 2021 | 22.36 | 22.42 | 21.16 | 21.52 | 205,195 | -0.78(-3.52%) |
Apr 28, 2021 | 22.81 | 22.81 | 22.28 | 22.30 | 173,029 | -0.55(-2.41%) |
Apr 27, 2021 | 22.88 | 22.95 | 22.60 | 22.85 | 87,923 | -0.05(-0.22%) |
Apr 26, 2021 | 22.75 | 22.95 | 22.65 | 22.90 | 152,614 | -0.51(-2.19%) |
Apr 23, 2021 | 23.00 | 23.44 | 22.94 | 23.41 | 88,600 | +0.57(+2.50%) |
Apr 22, 2021 | 23.06 | 23.26 | 22.80 | 22.84 | 144,349 | -0.54(-2.30%) |
Apr 21, 2021 | 23.29 | 23.79 | 22.84 | 23.38 | 94,436 | +0.12(+0.51%) |
Apr 20, 2021 | 23.62 | 24.49 | 23.19 | 23.26 | 142,791 | -0.24(-1.02%) |
Apr 19, 2021 | 23.19 | 23.60 | 23.13 | 23.50 | 153,924 | +0.66(+2.89%) |
Apr 16, 2021 | 22.59 | 22.90 | 22.50 | 22.84 | 180,100 | +0.29(+1.29%) |
Apr 15, 2021 | 23.27 | 23.27 | 22.35 | 22.55 | 180,153 | +0.04(+0.18%) |
Apr 14, 2021 | 23.01 | 23.59 | 22.50 | 22.51 | 126,085 | +0.07(+0.31%) |
Apr 13, 2021 | 21.88 | 22.45 | 21.51 | 22.44 | 165,710 | +0.57(+2.61%) |
Apr 12, 2021 | 22.41 | 22.41 | 21.53 | 21.87 | 278,040 | -0.67(-2.97%) |
Apr 09, 2021 | 22.55 | 22.79 | 22.31 | 22.54 | 142,200 | -0.46(-2.00%) |
Apr 08, 2021 | 23.40 | 23.40 | 22.95 | 23.00 | 193,997 | +0.46(+2.04%) |
Apr 07, 2021 | 23.25 | 23.25 | 22.47 | 22.54 | 243,092 | -0.56(-2.42%) |
Apr 06, 2021 | 23.40 | 23.40 | 23.00 | 23.10 | 179,424 | -0.05(-0.22%) |
Apr 05, 2021 | 23.00 | 23.34 | 23.00 | 23.15 | 222,513 | +0.38(+1.67%) |