Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.53 | 27.53 | 25.88 | 27.29 | 180,032 | +1.46(+5.65%) |
Jun 29, 2021 | 26.90 | 27.17 | 25.77 | 25.83 | 186,515 | -1.22(-4.51%) |
Jun 28, 2021 | 27.52 | 27.88 | 26.82 | 27.05 | 87,719 | -0.34(-1.24%) |
Jun 25, 2021 | 27.50 | 27.67 | 27.10 | 27.39 | 1,421,079 | +0.03(+0.11%) |
Jun 24, 2021 | 27.53 | 27.53 | 26.98 | 27.36 | 176,275 | +0.48(+1.79%) |
Jun 23, 2021 | 26.33 | 27.07 | 26.03 | 26.88 | 121,914 | +0.48(+1.82%) |
Jun 22, 2021 | 27.20 | 27.47 | 26.18 | 26.40 | 95,853 | -0.90(-3.30%) |
Jun 21, 2021 | 27.50 | 27.50 | 26.60 | 27.30 | 119,199 | -0.05(-0.18%) |
Jun 18, 2021 | 27.44 | 27.87 | 26.60 | 27.35 | 473,449 | -0.48(-1.72%) |
Jun 17, 2021 | 27.77 | 28.22 | 27.02 | 27.83 | 241,079 | -0.29(-1.03%) |
Jun 16, 2021 | 28.60 | 28.98 | 27.21 | 28.12 | 221,135 | -0.39(-1.37%) |
Jun 15, 2021 | 29.17 | 29.37 | 27.93 | 28.51 | 95,739 | -0.57(-1.96%) |
Jun 14, 2021 | 28.55 | 29.21 | 28.55 | 29.08 | 127,929 | +0.72(+2.54%) |
Jun 11, 2021 | 28.20 | 28.42 | 27.85 | 28.36 | 83,341 | +0.21(+0.75%) |
Jun 10, 2021 | 27.68 | 28.48 | 27.68 | 28.15 | 78,763 | +0.38(+1.37%) |
Jun 09, 2021 | 28.18 | 28.50 | 27.66 | 27.77 | 83,102 | -0.17(-0.61%) |
Jun 08, 2021 | 28.14 | 28.81 | 26.81 | 27.94 | 147,576 | +0.12(+0.43%) |
Jun 07, 2021 | 26.35 | 28.08 | 26.12 | 27.82 | 204,392 | +1.44(+5.46%) |
Jun 04, 2021 | 26.70 | 27.07 | 26.10 | 26.38 | 84,364 | -0.36(-1.35%) |
Jun 03, 2021 | 26.50 | 27.00 | 26.03 | 26.74 | 134,428 | +0.00(+0.00%) |
Jun 02, 2021 | 27.50 | 27.64 | 26.35 | 26.74 | 155,650 | -0.68(-2.48%) |
Jun 01, 2021 | 26.41 | 27.83 | 26.30 | 27.42 | 168,970 | +1.07(+4.06%) |
May 28, 2021 | 26.13 | 27.23 | 26.13 | 26.35 | 197,456 | +0.12(+0.46%) |
May 27, 2021 | 27.36 | 27.36 | 25.15 | 26.23 | 340,840 | +0.51(+1.98%) |
May 26, 2021 | 25.22 | 26.30 | 24.71 | 25.72 | 157,955 | +0.58(+2.31%) |
May 25, 2021 | 25.23 | 26.16 | 25.01 | 25.14 | 203,014 | -0.11(-0.44%) |
May 24, 2021 | 25.46 | 25.72 | 24.95 | 25.25 | 112,506 | -0.10(-0.39%) |
May 21, 2021 | 25.41 | 25.59 | 24.80 | 25.35 | 137,261 | +0.24(+0.96%) |
May 20, 2021 | 24.29 | 25.26 | 24.26 | 25.11 | 151,616 | +0.69(+2.83%) |
May 19, 2021 | 24.58 | 24.79 | 23.77 | 24.42 | 168,673 | -0.61(-2.44%) |
May 18, 2021 | 25.04 | 25.82 | 24.60 | 25.03 | 242,307 | -0.05(-0.20%) |
May 17, 2021 | 25.57 | 25.68 | 24.57 | 25.08 | 319,037 | -0.67(-2.60%) |
May 14, 2021 | 25.40 | 26.21 | 25.11 | 25.75 | 305,674 | +0.20(+0.78%) |
May 13, 2021 | 27.21 | 28.06 | 24.79 | 25.55 | 598,429 | -1.70(-6.26%) |
May 12, 2021 | 30.01 | 30.07 | 27.02 | 27.25 | 436,284 | -2.37(-7.98%) |
May 11, 2021 | 31.28 | 31.62 | 28.70 | 29.62 | 549,152 | -2.93(-9.00%) |
May 10, 2021 | 34.85 | 34.85 | 32.43 | 32.55 | 237,196 | -1.58(-4.63%) |
May 07, 2021 | 33.64 | 35.21 | 33.29 | 34.13 | 305,801 | +1.51(+4.63%) |
May 06, 2021 | 34.75 | 34.75 | 30.94 | 32.62 | 461,137 | -0.95(-2.83%) |
May 05, 2021 | 34.00 | 34.96 | 33.46 | 33.57 | 316,301 | +0.34(+1.02%) |
May 04, 2021 | 35.00 | 35.05 | 33.06 | 33.23 | 450,685 | -1.52(-4.37%) |
May 03, 2021 | 35.28 | 35.49 | 33.60 | 34.75 | 733,259 | +1.25(+3.73%) |
Apr 30, 2021 | 33.72 | 36.45 | 33.31 | 33.50 | 1,543,100 | +2.95(+9.66%) |
Apr 29, 2021 | 30.39 | 30.88 | 29.28 | 30.55 | 72,931 | +0.45(+1.50%) |
Apr 28, 2021 | 30.04 | 30.64 | 29.64 | 30.10 | 70,477 | -0.23(-0.76%) |
Apr 27, 2021 | 30.64 | 31.28 | 29.90 | 30.33 | 55,533 | -0.21(-0.69%) |
Apr 26, 2021 | 29.06 | 30.81 | 28.10 | 30.54 | 93,217 | +1.57(+5.42%) |
Apr 23, 2021 | 30.58 | 31.13 | 28.56 | 28.97 | 163,400 | -1.60(-5.23%) |
Apr 22, 2021 | 30.14 | 31.97 | 29.90 | 30.57 | 170,534 | +0.31(+1.02%) |
Apr 21, 2021 | 28.71 | 30.41 | 27.10 | 30.26 | 106,196 | +1.60(+5.58%) |
Apr 20, 2021 | 27.94 | 28.87 | 27.48 | 28.66 | 198,042 | +0.75(+2.69%) |
Apr 19, 2021 | 27.24 | 28.13 | 27.04 | 27.91 | 132,287 | +0.39(+1.42%) |
Apr 16, 2021 | 28.94 | 28.94 | 27.14 | 27.52 | 148,300 | -1.16(-4.04%) |
Apr 15, 2021 | 28.35 | 29.03 | 28.03 | 28.68 | 63,871 | +0.59(+2.10%) |
Apr 14, 2021 | 27.89 | 28.80 | 27.58 | 28.09 | 109,737 | +0.28(+1.01%) |
Apr 13, 2021 | 27.25 | 28.05 | 26.88 | 27.81 | 67,176 | +0.71(+2.62%) |
Apr 12, 2021 | 26.63 | 27.65 | 25.82 | 27.10 | 145,608 | +0.48(+1.80%) |
Apr 09, 2021 | 27.34 | 27.54 | 26.15 | 26.62 | 77,100 | -0.93(-3.38%) |
Apr 08, 2021 | 28.37 | 29.24 | 27.15 | 27.55 | 187,898 | -0.44(-1.57%) |
Apr 07, 2021 | 28.23 | 28.52 | 27.51 | 27.99 | 205,136 | +0.13(+0.47%) |
Apr 06, 2021 | 28.75 | 28.81 | 27.51 | 27.86 | 167,993 | +0.10(+0.36%) |
Apr 05, 2021 | 29.93 | 30.08 | 27.14 | 27.76 | 224,611 | -1.98(-6.66%) |