Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.74 | 29.75 | 28.50 | 29.22 | 2,767,301 | -0.67(-2.24%) |
Jun 29, 2021 | 30.75 | 31.26 | 29.53 | 29.89 | 4,033,296 | -0.79(-2.57%) |
Jun 28, 2021 | 27.90 | 30.69 | 27.90 | 30.68 | 6,343,679 | +3.24(+11.81%) |
Jun 25, 2021 | 27.77 | 28.64 | 27.33 | 27.44 | 3,751,042 | -0.34(-1.22%) |
Jun 24, 2021 | 27.95 | 28.77 | 27.30 | 27.78 | 5,953,528 | +0.73(+2.70%) |
Jun 23, 2021 | 25.75 | 27.33 | 25.55 | 27.05 | 3,587,708 | +1.54(+6.04%) |
Jun 22, 2021 | 25.19 | 25.90 | 25.04 | 25.51 | 2,221,146 | +0.10(+0.39%) |
Jun 21, 2021 | 25.17 | 26.34 | 24.71 | 25.41 | 3,613,770 | +0.04(+0.16%) |
Jun 18, 2021 | 25.94 | 26.90 | 25.10 | 25.37 | 5,065,781 | -1.35(-5.05%) |
Jun 17, 2021 | 24.42 | 26.96 | 24.32 | 26.72 | 6,644,442 | +2.10(+8.53%) |
Jun 16, 2021 | 23.98 | 24.93 | 23.78 | 24.62 | 3,398,564 | +0.60(+2.50%) |
Jun 15, 2021 | 25.69 | 26.00 | 23.84 | 24.02 | 5,392,359 | -2.02(-7.76%) |
Jun 14, 2021 | 26.60 | 27.38 | 25.84 | 26.04 | 5,028,841 | +0.14(+0.54%) |
Jun 11, 2021 | 26.44 | 27.17 | 25.08 | 25.90 | 5,930,716 | -0.54(-2.04%) |
Jun 10, 2021 | 24.49 | 26.85 | 24.46 | 26.44 | 9,099,023 | +2.01(+8.23%) |
Jun 09, 2021 | 25.36 | 26.37 | 24.38 | 24.43 | 5,042,039 | -0.57(-2.28%) |
Jun 08, 2021 | 23.53 | 25.91 | 23.23 | 25.00 | 9,520,403 | +1.80(+7.76%) |
Jun 07, 2021 | 22.79 | 23.22 | 22.23 | 23.20 | 1,999,655 | +0.36(+1.58%) |
Jun 04, 2021 | 22.85 | 23.89 | 22.58 | 22.84 | 2,824,633 | +0.29(+1.29%) |
Jun 03, 2021 | 23.91 | 24.23 | 22.51 | 22.55 | 4,317,271 | -1.71(-7.05%) |
Jun 02, 2021 | 23.21 | 24.35 | 22.91 | 24.26 | 3,754,205 | +1.07(+4.61%) |
Jun 01, 2021 | 23.96 | 24.15 | 22.76 | 23.19 | 2,554,569 | -0.20(-0.86%) |
May 28, 2021 | 23.98 | 24.49 | 23.32 | 23.39 | 2,250,611 | -0.37(-1.56%) |
May 27, 2021 | 23.59 | 23.90 | 23.31 | 23.76 | 2,286,600 | +0.22(+0.93%) |
May 26, 2021 | 22.83 | 23.72 | 22.69 | 23.54 | 2,410,358 | +0.87(+3.84%) |
May 25, 2021 | 23.57 | 23.74 | 22.46 | 22.67 | 3,030,043 | -0.77(-3.28%) |
May 24, 2021 | 23.91 | 23.91 | 23.01 | 23.44 | 1,935,714 | -0.10(-0.42%) |
May 21, 2021 | 24.10 | 24.20 | 23.37 | 23.54 | 2,459,568 | -0.28(-1.18%) |
May 20, 2021 | 23.41 | 24.33 | 23.30 | 23.82 | 3,318,053 | +0.76(+3.30%) |
May 19, 2021 | 21.55 | 23.37 | 21.30 | 23.06 | 3,814,216 | +0.86(+3.90%) |
May 18, 2021 | 22.06 | 22.91 | 21.55 | 22.20 | 3,146,764 | +0.25(+1.12%) |
May 17, 2021 | 22.30 | 22.40 | 21.17 | 21.95 | 2,731,313 | -0.29(-1.30%) |
May 14, 2021 | 21.31 | 22.33 | 21.20 | 22.24 | 2,711,652 | +1.33(+6.36%) |
May 13, 2021 | 21.61 | 21.92 | 20.21 | 20.91 | 2,801,011 | -0.34(-1.60%) |
May 12, 2021 | 21.61 | 22.50 | 21.17 | 21.25 | 2,513,280 | -1.01(-4.54%) |
May 11, 2021 | 20.00 | 22.55 | 19.75 | 22.26 | 4,972,646 | +0.82(+3.82%) |
May 10, 2021 | 23.15 | 23.17 | 21.36 | 21.44 | 4,131,174 | -1.93(-8.26%) |
May 07, 2021 | 23.06 | 23.95 | 22.61 | 23.37 | 3,153,711 | +0.81(+3.59%) |
May 06, 2021 | 23.08 | 23.62 | 21.77 | 22.56 | 4,746,770 | -0.72(-3.09%) |
May 05, 2021 | 21.06 | 24.59 | 20.65 | 23.28 | 11,709,880 | +0.28(+1.22%) |
May 04, 2021 | 24.39 | 24.45 | 22.61 | 23.00 | 7,408,220 | -1.86(-7.48%) |
May 03, 2021 | 25.86 | 26.21 | 24.61 | 24.86 | 5,090,610 | -0.83(-3.23%) |
Apr 30, 2021 | 26.79 | 26.87 | 25.57 | 25.69 | 3,665,900 | -1.45(-5.34%) |
Apr 29, 2021 | 28.21 | 28.68 | 26.86 | 27.14 | 3,102,396 | -0.77(-2.76%) |
Apr 28, 2021 | 28.22 | 28.70 | 27.44 | 27.91 | 3,307,631 | -1.09(-3.76%) |
Apr 27, 2021 | 29.54 | 29.75 | 28.76 | 29.00 | 2,028,611 | -0.49(-1.66%) |
Apr 26, 2021 | 29.11 | 29.69 | 28.23 | 29.49 | 2,726,954 | +0.48(+1.65%) |
Apr 23, 2021 | 28.07 | 29.42 | 27.51 | 29.01 | 3,461,000 | +1.35(+4.88%) |
Apr 22, 2021 | 27.92 | 28.98 | 27.40 | 27.66 | 4,498,291 | +0.28(+1.02%) |
Apr 21, 2021 | 25.60 | 27.41 | 25.02 | 27.38 | 2,588,491 | +1.45(+5.59%) |
Apr 20, 2021 | 26.50 | 26.90 | 25.17 | 25.93 | 3,247,426 | -0.61(-2.30%) |
Apr 19, 2021 | 27.45 | 28.22 | 26.07 | 26.54 | 3,800,826 | -0.83(-3.03%) |
Apr 16, 2021 | 26.55 | 27.92 | 26.39 | 27.37 | 6,393,400 | +0.93(+3.52%) |
Apr 15, 2021 | 29.00 | 29.18 | 25.58 | 26.44 | 5,017,360 | -1.97(-6.93%) |
Apr 14, 2021 | 28.75 | 30.12 | 28.34 | 28.41 | 3,816,028 | -0.14(-0.49%) |
Apr 13, 2021 | 28.15 | 28.74 | 27.55 | 28.55 | 2,924,220 | +0.35(+1.24%) |
Apr 12, 2021 | 29.54 | 29.54 | 27.59 | 28.20 | 3,784,914 | -1.51(-5.08%) |
Apr 09, 2021 | 29.12 | 30.05 | 28.50 | 29.71 | 2,591,800 | +0.33(+1.12%) |
Apr 08, 2021 | 30.25 | 30.28 | 29.27 | 29.38 | 3,700,214 | -0.16(-0.54%) |
Apr 07, 2021 | 32.35 | 32.53 | 29.49 | 29.54 | 5,264,014 | -2.99(-9.19%) |
Apr 06, 2021 | 32.39 | 34.46 | 32.35 | 32.53 | 2,941,244 | +0.03(+0.09%) |
Apr 05, 2021 | 34.16 | 34.32 | 32.17 | 32.50 | 3,708,814 | -0.74(-2.23%) |