Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.35 | 28.50 | 28.22 | 28.40 | 74,242 | -0.11(-0.39%) |
Jun 29, 2021 | 28.44 | 28.79 | 28.35 | 28.51 | 62,133 | -0.01(-0.04%) |
Jun 28, 2021 | 29.06 | 29.06 | 28.38 | 28.52 | 101,254 | -0.66(-2.26%) |
Jun 25, 2021 | 29.32 | 29.43 | 29.04 | 29.18 | 406,894 | -0.19(-0.65%) |
Jun 24, 2021 | 29.67 | 29.67 | 29.28 | 29.37 | 83,341 | -0.10(-0.34%) |
Jun 23, 2021 | 29.34 | 29.67 | 29.21 | 29.47 | 117,348 | +0.03(+0.10%) |
Jun 22, 2021 | 29.06 | 29.44 | 28.77 | 29.44 | 118,632 | +0.25(+0.86%) |
Jun 21, 2021 | 28.67 | 29.19 | 28.35 | 29.19 | 220,415 | +0.73(+2.57%) |
Jun 18, 2021 | 29.58 | 29.98 | 28.41 | 28.46 | 523,934 | -1.29(-4.34%) |
Jun 17, 2021 | 29.46 | 29.87 | 29.45 | 29.75 | 152,876 | +0.17(+0.57%) |
Jun 16, 2021 | 29.41 | 29.61 | 29.06 | 29.58 | 173,982 | +0.00(+0.00%) |
Jun 15, 2021 | 29.31 | 29.60 | 29.11 | 29.58 | 103,167 | +0.31(+1.06%) |
Jun 14, 2021 | 29.01 | 29.35 | 28.29 | 29.27 | 140,910 | +0.21(+0.72%) |
Jun 11, 2021 | 28.94 | 29.16 | 28.89 | 29.06 | 77,323 | +0.09(+0.31%) |
Jun 10, 2021 | 28.79 | 29.13 | 28.60 | 28.97 | 76,435 | +0.20(+0.70%) |
Jun 09, 2021 | 28.90 | 28.90 | 28.52 | 28.77 | 100,481 | -0.04(-0.14%) |
Jun 08, 2021 | 29.14 | 29.16 | 28.57 | 28.81 | 146,972 | -0.11(-0.38%) |
Jun 07, 2021 | 28.89 | 29.06 | 28.73 | 28.92 | 124,126 | +0.03(+0.10%) |
Jun 04, 2021 | 28.72 | 29.04 | 28.68 | 28.89 | 87,668 | +0.17(+0.59%) |
Jun 03, 2021 | 28.48 | 28.84 | 28.06 | 28.72 | 117,567 | -0.02(-0.07%) |
Jun 02, 2021 | 29.57 | 29.57 | 28.31 | 28.74 | 225,606 | -0.65(-2.21%) |
Jun 01, 2021 | 28.74 | 29.56 | 28.63 | 29.39 | 305,197 | +0.58(+2.01%) |
May 28, 2021 | 29.55 | 29.81 | 28.72 | 28.81 | 86,069 | -0.40(-1.37%) |
May 27, 2021 | 28.81 | 29.52 | 28.70 | 29.21 | 294,119 | +0.40(+1.39%) |
May 26, 2021 | 29.04 | 29.31 | 28.48 | 28.81 | 282,468 | -0.65(-2.21%) |
May 25, 2021 | 30.01 | 30.27 | 29.39 | 29.46 | 305,721 | -0.43(-1.44%) |
May 24, 2021 | 31.57 | 31.62 | 29.87 | 29.89 | 246,196 | -1.64(-5.20%) |
May 21, 2021 | 31.39 | 31.78 | 30.80 | 31.53 | 236,245 | +0.28(+0.90%) |
May 20, 2021 | 30.38 | 31.48 | 30.24 | 31.25 | 357,895 | +0.87(+2.86%) |
May 19, 2021 | 29.23 | 30.38 | 28.95 | 30.38 | 197,633 | +0.77(+2.60%) |
May 18, 2021 | 29.05 | 30.12 | 29.05 | 29.61 | 139,019 | +0.56(+1.93%) |
May 17, 2021 | 28.83 | 29.15 | 28.65 | 29.05 | 108,278 | +0.06(+0.21%) |
May 14, 2021 | 28.98 | 29.29 | 28.73 | 28.99 | 161,805 | +0.17(+0.59%) |
May 13, 2021 | 28.63 | 29.39 | 28.63 | 28.82 | 155,221 | +0.37(+1.30%) |
May 12, 2021 | 29.12 | 29.55 | 28.27 | 28.45 | 489,143 | -0.97(-3.30%) |
May 11, 2021 | 29.25 | 29.99 | 28.69 | 29.42 | 111,996 | -0.08(-0.27%) |
May 10, 2021 | 30.72 | 30.88 | 29.46 | 29.50 | 275,480 | -1.16(-3.78%) |
May 07, 2021 | 31.72 | 32.34 | 30.48 | 30.66 | 470,259 | -1.41(-4.40%) |
May 06, 2021 | 29.99 | 32.17 | 29.17 | 32.07 | 691,048 | +2.27(+7.62%) |
May 05, 2021 | 28.64 | 30.05 | 28.54 | 29.80 | 460,043 | +1.20(+4.20%) |
May 04, 2021 | 28.30 | 28.71 | 27.80 | 28.60 | 257,706 | +0.28(+0.99%) |
May 03, 2021 | 28.94 | 29.09 | 27.85 | 28.32 | 709,308 | -0.86(-2.95%) |
Apr 30, 2021 | 24.61 | 30.00 | 24.58 | 29.18 | 1,894,200 | +5.69(+24.22%) |
Apr 29, 2021 | 23.91 | 24.22 | 23.07 | 23.49 | 198,197 | -0.13(-0.55%) |
Apr 28, 2021 | 23.38 | 24.02 | 23.36 | 23.62 | 190,692 | +0.30(+1.29%) |
Apr 27, 2021 | 23.84 | 24.07 | 23.23 | 23.32 | 168,574 | -0.33(-1.40%) |
Apr 26, 2021 | 22.96 | 23.81 | 22.96 | 23.65 | 132,350 | +0.72(+3.14%) |
Apr 23, 2021 | 22.77 | 23.24 | 22.71 | 22.93 | 137,100 | +0.24(+1.06%) |
Apr 22, 2021 | 22.95 | 23.04 | 22.55 | 22.69 | 113,844 | -0.21(-0.92%) |
Apr 21, 2021 | 22.69 | 23.20 | 22.64 | 22.90 | 97,810 | +0.36(+1.60%) |
Apr 20, 2021 | 22.43 | 22.84 | 22.27 | 22.54 | 88,135 | -0.04(-0.18%) |
Apr 19, 2021 | 22.76 | 22.76 | 22.07 | 22.58 | 120,028 | -0.21(-0.92%) |
Apr 16, 2021 | 22.91 | 22.92 | 22.38 | 22.79 | 81,200 | +0.14(+0.62%) |
Apr 15, 2021 | 22.70 | 22.81 | 22.46 | 22.65 | 71,322 | +0.11(+0.49%) |
Apr 14, 2021 | 22.54 | 23.13 | 22.46 | 22.54 | 90,537 | -0.24(-1.05%) |
Apr 13, 2021 | 22.41 | 22.82 | 22.20 | 22.78 | 101,045 | +0.30(+1.33%) |
Apr 12, 2021 | 22.51 | 22.65 | 22.02 | 22.48 | 61,542 | -0.13(-0.57%) |
Apr 09, 2021 | 22.68 | 23.01 | 22.43 | 22.61 | 64,800 | +0.02(+0.09%) |
Apr 08, 2021 | 22.55 | 22.65 | 21.86 | 22.59 | 65,192 | +0.27(+1.21%) |
Apr 07, 2021 | 22.73 | 22.76 | 22.27 | 22.32 | 92,286 | -0.31(-1.37%) |
Apr 06, 2021 | 22.35 | 22.74 | 22.21 | 22.63 | 97,273 | +0.21(+0.94%) |
Apr 05, 2021 | 23.00 | 23.00 | 22.14 | 22.42 | 127,864 | -0.34(-1.49%) |