Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.73 | 28.41 | 27.37 | 28.41 | 631,980 | +0.79(+2.87%) |
Jun 29, 2021 | 28.29 | 28.50 | 27.49 | 27.62 | 571,167 | -0.66(-2.33%) |
Jun 28, 2021 | 31.10 | 31.14 | 28.19 | 28.28 | 667,058 | -3.04(-9.72%) |
Jun 25, 2021 | 31.03 | 32.06 | 30.82 | 31.32 | 12,955,530 | +0.27(+0.88%) |
Jun 24, 2021 | 30.95 | 31.48 | 30.37 | 31.05 | 917,586 | +0.18(+0.58%) |
Jun 23, 2021 | 30.68 | 31.31 | 29.95 | 30.87 | 1,133,215 | +0.24(+0.77%) |
Jun 22, 2021 | 30.63 | 30.91 | 30.07 | 30.64 | 2,310,618 | -0.24(-0.76%) |
Jun 21, 2021 | 30.73 | 31.50 | 30.54 | 30.87 | 2,864,610 | +0.15(+0.49%) |
Jun 18, 2021 | 29.09 | 31.05 | 29.09 | 30.72 | 2,687,597 | +0.96(+3.23%) |
Jun 17, 2021 | 30.59 | 30.90 | 28.27 | 29.76 | 2,209,182 | -0.97(-3.16%) |
Jun 16, 2021 | 31.19 | 31.31 | 30.58 | 30.73 | 2,149,344 | -0.14(-0.46%) |
Jun 15, 2021 | 31.06 | 31.33 | 30.74 | 30.87 | 1,276,729 | -0.26(-0.85%) |
Jun 14, 2021 | 31.47 | 32.05 | 31.08 | 31.14 | 1,653,215 | -0.24(-0.75%) |
Jun 11, 2021 | 30.66 | 31.86 | 30.16 | 31.37 | 1,459,594 | +0.72(+2.34%) |
Jun 10, 2021 | 30.96 | 31.32 | 30.38 | 30.66 | 1,191,561 | -0.24(-0.76%) |
Jun 09, 2021 | 31.25 | 31.25 | 30.73 | 30.89 | 1,482,228 | -0.06(-0.18%) |
Jun 08, 2021 | 30.41 | 31.09 | 29.98 | 30.95 | 668,884 | +0.14(+0.46%) |
Jun 07, 2021 | 29.68 | 32.14 | 29.41 | 30.81 | 1,965,827 | +1.86(+6.41%) |
Jun 04, 2021 | 27.88 | 29.35 | 27.88 | 28.95 | 1,368,225 | +1.14(+4.10%) |
Jun 03, 2021 | 27.89 | 28.11 | 27.59 | 27.81 | 1,110,065 | -0.25(-0.91%) |
Jun 02, 2021 | 28.45 | 28.93 | 27.92 | 28.06 | 1,032,841 | -0.22(-0.77%) |
Jun 01, 2021 | 27.54 | 28.89 | 27.54 | 28.28 | 1,147,080 | +0.93(+3.41%) |
May 28, 2021 | 28.59 | 29.03 | 27.15 | 27.35 | 382,116 | -0.72(-2.55%) |
May 27, 2021 | 28.36 | 28.77 | 27.90 | 28.06 | 1,232,103 | -0.02(-0.07%) |
May 26, 2021 | 27.20 | 28.38 | 26.86 | 28.08 | 741,776 | +0.90(+3.33%) |
May 25, 2021 | 28.19 | 28.50 | 27.18 | 27.18 | 833,995 | -1.08(-3.84%) |
May 24, 2021 | 28.23 | 28.81 | 27.37 | 28.26 | 770,351 | +0.46(+1.66%) |
May 21, 2021 | 27.75 | 28.28 | 27.60 | 27.80 | 642,463 | +0.27(+0.99%) |
May 20, 2021 | 26.90 | 28.07 | 26.48 | 27.53 | 775,742 | +0.55(+2.03%) |
May 19, 2021 | 26.61 | 27.56 | 26.58 | 26.98 | 829,858 | -0.08(-0.28%) |
May 18, 2021 | 24.44 | 27.60 | 24.04 | 27.05 | 1,879,303 | +3.31(+13.93%) |
May 17, 2021 | 22.78 | 23.82 | 22.66 | 23.75 | 577,054 | +1.00(+4.39%) |
May 14, 2021 | 24.12 | 24.36 | 22.25 | 22.75 | 1,141,519 | -1.63(-6.69%) |
May 13, 2021 | 23.56 | 24.73 | 23.56 | 24.38 | 666,440 | +1.31(+5.68%) |
May 12, 2021 | 23.19 | 23.63 | 22.54 | 23.07 | 380,300 | -0.08(-0.33%) |
May 11, 2021 | 22.20 | 23.26 | 22.09 | 23.14 | 266,393 | +0.45(+1.99%) |
May 10, 2021 | 23.77 | 24.72 | 22.53 | 22.69 | 227,591 | -0.81(-3.45%) |
May 07, 2021 | 22.39 | 23.53 | 22.39 | 23.50 | 214,237 | +0.88(+3.88%) |
May 06, 2021 | 22.68 | 22.68 | 22.03 | 22.62 | 119,018 | +0.00(+0.00%) |
May 05, 2021 | 22.72 | 23.08 | 22.44 | 22.62 | 221,540 | -0.02(-0.08%) |
May 04, 2021 | 22.63 | 23.05 | 22.03 | 22.64 | 190,136 | +0.00(+0.00%) |
May 03, 2021 | 22.69 | 23.09 | 22.29 | 22.64 | 146,739 | +0.30(+1.35%) |
Apr 30, 2021 | 22.25 | 22.68 | 22.20 | 22.34 | 147,986 | -0.09(-0.42%) |
Apr 29, 2021 | 22.43 | 22.66 | 21.91 | 22.44 | 171,944 | +0.20(+0.89%) |
Apr 28, 2021 | 21.03 | 22.27 | 21.03 | 22.24 | 327,335 | +1.21(+5.74%) |
Apr 27, 2021 | 21.08 | 21.45 | 20.84 | 21.03 | 149,093 | +0.00(+0.00%) |
Apr 26, 2021 | 21.16 | 21.96 | 20.72 | 21.03 | 267,842 | -0.13(-0.62%) |
Apr 23, 2021 | 22.51 | 22.86 | 20.54 | 21.16 | 565,423 | -1.37(-6.07%) |
Apr 22, 2021 | 22.15 | 22.60 | 21.98 | 22.53 | 169,799 | +0.41(+1.88%) |
Apr 21, 2021 | 21.51 | 22.42 | 21.43 | 22.11 | 176,482 | +0.46(+2.13%) |
Apr 20, 2021 | 22.27 | 22.64 | 21.54 | 21.65 | 169,905 | -0.92(-4.09%) |
Apr 19, 2021 | 22.80 | 23.05 | 22.13 | 22.58 | 91,415 | -0.20(-0.87%) |
Apr 16, 2021 | 23.25 | 23.25 | 22.61 | 22.77 | 90,170 | -0.46(-1.99%) |
Apr 15, 2021 | 23.43 | 23.43 | 22.93 | 23.24 | 134,821 | -0.05(-0.20%) |
Apr 14, 2021 | 23.57 | 23.80 | 23.27 | 23.28 | 773,825 | -0.27(-1.16%) |
Apr 13, 2021 | 22.88 | 23.84 | 22.39 | 23.56 | 934,677 | +0.73(+3.18%) |
Apr 12, 2021 | 23.00 | 23.07 | 22.62 | 22.83 | 113,745 | -0.03(-0.12%) |
Apr 09, 2021 | 22.78 | 23.08 | 22.62 | 22.86 | 179,917 | +0.07(+0.29%) |
Apr 08, 2021 | 22.63 | 22.96 | 22.26 | 22.79 | 145,124 | +0.04(+0.17%) |
Apr 07, 2021 | 22.79 | 23.10 | 22.71 | 22.76 | 288,950 | +0.02(+0.08%) |
Apr 06, 2021 | 22.77 | 23.00 | 22.39 | 22.74 | 117,258 | +0.11(+0.50%) |
Apr 05, 2021 | 22.70 | 23.09 | 21.88 | 22.62 | 127,909 | +0.10(+0.46%) |