Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.05 | 29.12 | 27.74 | 28.65 | 120,053 | +0.63(+2.26%) |
Jun 29, 2021 | 28.01 | 28.73 | 27.79 | 28.01 | 117,511 | +0.17(+0.60%) |
Jun 28, 2021 | 29.20 | 29.27 | 27.12 | 27.85 | 215,554 | -1.27(-4.35%) |
Jun 25, 2021 | 30.28 | 30.75 | 29.02 | 29.12 | 253,720 | -1.00(-3.33%) |
Jun 24, 2021 | 29.42 | 30.25 | 28.58 | 30.12 | 141,315 | +0.88(+3.00%) |
Jun 23, 2021 | 29.44 | 29.82 | 29.02 | 29.24 | 97,539 | +0.10(+0.33%) |
Jun 22, 2021 | 29.71 | 29.71 | 28.88 | 29.14 | 98,702 | -0.54(-1.81%) |
Jun 21, 2021 | 29.81 | 30.58 | 28.86 | 29.68 | 187,977 | -0.13(-0.43%) |
Jun 18, 2021 | 29.15 | 30.10 | 28.74 | 29.81 | 352,146 | +0.38(+1.29%) |
Jun 17, 2021 | 31.20 | 31.43 | 28.29 | 29.43 | 208,095 | -2.12(-6.73%) |
Jun 16, 2021 | 32.08 | 32.19 | 30.38 | 31.55 | 119,082 | -0.67(-2.09%) |
Jun 15, 2021 | 31.82 | 32.44 | 30.81 | 32.22 | 115,700 | +0.19(+0.58%) |
Jun 14, 2021 | 33.95 | 34.43 | 31.76 | 32.04 | 178,814 | -2.19(-6.41%) |
Jun 11, 2021 | 34.46 | 35.08 | 33.42 | 34.23 | 121,209 | +0.44(+1.30%) |
Jun 10, 2021 | 35.36 | 35.68 | 33.73 | 33.79 | 143,834 | -1.29(-3.67%) |
Jun 09, 2021 | 35.29 | 35.50 | 34.60 | 35.08 | 139,275 | -0.17(-0.47%) |
Jun 08, 2021 | 33.51 | 35.67 | 32.74 | 35.25 | 189,628 | +1.89(+5.67%) |
Jun 07, 2021 | 33.89 | 34.58 | 32.80 | 33.36 | 145,139 | -0.29(-0.87%) |
Jun 04, 2021 | 33.78 | 33.89 | 32.74 | 33.65 | 106,966 | -0.17(-0.49%) |
Jun 03, 2021 | 33.54 | 34.06 | 31.43 | 33.81 | 286,422 | -0.36(-1.06%) |
Jun 02, 2021 | 38.99 | 38.99 | 33.26 | 34.17 | 579,266 | -4.28(-11.13%) |
Jun 01, 2021 | 36.06 | 38.81 | 36.05 | 38.45 | 401,212 | +3.61(+10.35%) |
May 28, 2021 | 37.04 | 37.76 | 34.09 | 34.85 | 340,829 | -0.80(-2.24%) |
May 27, 2021 | 33.20 | 36.86 | 33.20 | 35.65 | 388,127 | +2.89(+8.83%) |
May 26, 2021 | 31.47 | 32.79 | 31.07 | 32.75 | 122,045 | +1.28(+4.05%) |
May 25, 2021 | 33.13 | 34.10 | 31.04 | 31.48 | 229,416 | -1.41(-4.30%) |
May 24, 2021 | 30.96 | 33.22 | 30.72 | 32.89 | 184,784 | +2.17(+7.07%) |
May 21, 2021 | 30.68 | 31.78 | 30.30 | 30.72 | 76,614 | +0.43(+1.42%) |
May 20, 2021 | 30.84 | 30.87 | 29.60 | 30.29 | 62,004 | -0.59(-1.92%) |
May 19, 2021 | 31.35 | 31.35 | 29.26 | 30.88 | 83,969 | -0.47(-1.49%) |
May 18, 2021 | 32.23 | 32.93 | 30.79 | 31.35 | 76,335 | -0.72(-2.25%) |
May 17, 2021 | 30.34 | 32.33 | 30.34 | 32.07 | 127,686 | +1.65(+5.41%) |
May 14, 2021 | 32.41 | 32.49 | 30.20 | 30.42 | 143,792 | -1.86(-5.76%) |
May 13, 2021 | 31.68 | 33.61 | 31.06 | 32.28 | 97,462 | +0.62(+1.97%) |
May 12, 2021 | 33.96 | 34.60 | 31.11 | 31.66 | 168,765 | -2.37(-6.96%) |
May 11, 2021 | 32.28 | 34.78 | 32.11 | 34.03 | 130,163 | -0.07(-0.20%) |
May 10, 2021 | 32.31 | 34.93 | 32.15 | 34.10 | 257,122 | +1.97(+6.12%) |
May 07, 2021 | 33.57 | 34.10 | 30.79 | 32.13 | 143,968 | +0.46(+1.45%) |
May 06, 2021 | 33.39 | 33.87 | 28.70 | 31.67 | 286,294 | -1.84(-5.49%) |
May 05, 2021 | 32.65 | 35.83 | 32.44 | 33.51 | 320,002 | +1.15(+3.55%) |
May 04, 2021 | 33.37 | 33.70 | 31.17 | 32.36 | 239,389 | -1.01(-3.04%) |
May 03, 2021 | 28.79 | 33.72 | 28.75 | 33.38 | 540,290 | +5.08(+17.93%) |
Apr 30, 2021 | 28.14 | 29.02 | 28.13 | 28.30 | 69,082 | -0.17(-0.58%) |
Apr 29, 2021 | 29.20 | 29.20 | 28.04 | 28.47 | 43,764 | -0.20(-0.71%) |
Apr 28, 2021 | 29.37 | 29.37 | 28.45 | 28.67 | 53,779 | -0.59(-2.03%) |
Apr 27, 2021 | 28.64 | 29.72 | 28.64 | 29.26 | 76,173 | +0.64(+2.25%) |
Apr 26, 2021 | 27.76 | 29.88 | 27.70 | 28.62 | 110,455 | +0.93(+3.34%) |
Apr 23, 2021 | 26.35 | 28.13 | 25.95 | 27.70 | 90,844 | +1.32(+5.02%) |
Apr 22, 2021 | 27.56 | 27.66 | 26.22 | 26.37 | 122,873 | -1.31(-4.72%) |
Apr 21, 2021 | 26.64 | 27.94 | 26.47 | 27.68 | 66,311 | +1.06(+3.99%) |
Apr 20, 2021 | 27.36 | 27.71 | 26.06 | 26.61 | 80,703 | -0.92(-3.33%) |
Apr 19, 2021 | 27.28 | 28.44 | 26.79 | 27.53 | 85,107 | -0.25(-0.91%) |
Apr 16, 2021 | 28.45 | 28.66 | 26.87 | 27.78 | 73,804 | -0.21(-0.77%) |
Apr 15, 2021 | 28.71 | 28.88 | 27.37 | 28.00 | 91,782 | -0.45(-1.58%) |
Apr 14, 2021 | 27.25 | 29.18 | 27.25 | 28.45 | 100,476 | +1.21(+4.43%) |
Apr 13, 2021 | 27.40 | 27.73 | 26.79 | 27.24 | 93,851 | -0.49(-1.76%) |
Apr 12, 2021 | 27.77 | 28.62 | 27.30 | 27.73 | 93,325 | -0.04(-0.14%) |
Apr 09, 2021 | 27.20 | 28.03 | 27.15 | 27.76 | 100,390 | +0.84(+3.11%) |
Apr 08, 2021 | 27.57 | 28.74 | 26.55 | 26.93 | 152,846 | -0.62(-2.26%) |
Apr 07, 2021 | 28.66 | 29.33 | 27.43 | 27.55 | 136,261 | -1.02(-3.58%) |
Apr 06, 2021 | 28.81 | 30.10 | 28.15 | 28.57 | 130,368 | -0.18(-0.61%) |
Apr 05, 2021 | 30.20 | 31.16 | 28.58 | 28.75 | 179,385 | -0.99(-3.34%) |