Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.41 | 28.81 | 28.38 | 28.68 | 23,472 | -0.03(-0.10%) |
Jun 29, 2021 | 28.58 | 28.75 | 28.51 | 28.71 | 50,812 | +0.01(+0.03%) |
Jun 28, 2021 | 29.00 | 29.00 | 28.34 | 28.70 | 74,608 | -2.56(-8.19%) |
Jun 25, 2021 | 31.28 | 31.40 | 31.20 | 31.26 | 21,506 | -0.03(-0.10%) |
Jun 24, 2021 | 31.30 | 31.36 | 31.13 | 31.29 | 17,855 | -0.10(-0.32%) |
Jun 23, 2021 | 31.50 | 31.57 | 31.39 | 31.39 | 16,791 | -0.17(-0.54%) |
Jun 22, 2021 | 31.04 | 31.62 | 31.04 | 31.56 | 19,417 | +0.50(+1.61%) |
Jun 21, 2021 | 30.75 | 31.17 | 30.75 | 31.06 | 17,101 | +0.78(+2.58%) |
Jun 18, 2021 | 30.43 | 30.50 | 30.14 | 30.28 | 23,535 | -0.87(-2.79%) |
Jun 17, 2021 | 31.11 | 31.16 | 30.96 | 31.15 | 28,133 | -0.57(-1.80%) |
Jun 16, 2021 | 31.88 | 32.17 | 31.40 | 31.72 | 40,411 | +0.00(+0.00%) |
Jun 15, 2021 | 31.69 | 31.83 | 31.59 | 31.72 | 26,898 | +0.32(+1.00%) |
Jun 14, 2021 | 31.12 | 31.45 | 31.06 | 31.40 | 29,734 | +0.05(+0.17%) |
Jun 11, 2021 | 31.00 | 31.35 | 31.00 | 31.35 | 26,773 | +0.14(+0.45%) |
Jun 10, 2021 | 31.51 | 31.51 | 31.12 | 31.21 | 22,300 | -0.35(-1.11%) |
Jun 09, 2021 | 31.57 | 31.76 | 31.55 | 31.56 | 21,104 | -0.09(-0.27%) |
Jun 08, 2021 | 31.46 | 31.68 | 31.39 | 31.64 | 19,295 | +0.25(+0.81%) |
Jun 07, 2021 | 31.19 | 31.47 | 31.19 | 31.39 | 18,953 | +0.35(+1.13%) |
Jun 04, 2021 | 31.03 | 31.08 | 30.85 | 31.04 | 31,387 | -0.13(-0.42%) |
Jun 03, 2021 | 30.88 | 31.18 | 30.77 | 31.17 | 32,500 | +0.21(+0.68%) |
Jun 02, 2021 | 31.13 | 31.13 | 30.90 | 30.96 | 36,168 | +1.06(+3.55%) |
Jun 01, 2021 | 29.95 | 30.05 | 29.83 | 29.90 | 28,908 | -0.49(-1.61%) |
May 28, 2021 | 30.36 | 30.68 | 30.30 | 30.39 | 23,516 | +0.36(+1.20%) |
May 27, 2021 | 29.77 | 30.03 | 29.75 | 30.03 | 56,768 | +0.05(+0.16%) |
May 26, 2021 | 29.83 | 30.03 | 29.81 | 29.98 | 11,848 | +0.26(+0.88%) |
May 25, 2021 | 29.71 | 29.81 | 29.58 | 29.72 | 55,642 | -0.40(-1.33%) |
May 24, 2021 | 29.82 | 30.14 | 29.81 | 30.12 | 25,923 | +0.30(+1.02%) |
May 21, 2021 | 29.74 | 29.88 | 29.72 | 29.82 | 35,990 | +0.05(+0.15%) |
May 20, 2021 | 29.69 | 29.77 | 29.65 | 29.77 | 23,220 | -0.02(-0.06%) |
May 19, 2021 | 29.51 | 30.41 | 29.27 | 29.79 | 34,967 | -0.22(-0.74%) |
May 18, 2021 | 30.07 | 30.20 | 29.92 | 30.01 | 60,111 | +0.32(+1.08%) |
May 17, 2021 | 29.42 | 29.69 | 29.26 | 29.69 | 26,131 | -0.06(-0.20%) |
May 14, 2021 | 29.23 | 29.77 | 29.23 | 29.75 | 58,929 | +1.21(+4.24%) |
May 13, 2021 | 28.03 | 28.61 | 28.03 | 28.54 | 23,665 | -0.95(-3.22%) |
May 12, 2021 | 29.83 | 29.85 | 29.36 | 29.49 | 37,183 | -0.06(-0.20%) |
May 11, 2021 | 29.41 | 29.79 | 29.30 | 29.55 | 35,636 | -1.21(-3.93%) |
May 10, 2021 | 30.95 | 31.08 | 30.76 | 30.76 | 454,911 | +0.11(+0.36%) |
May 07, 2021 | 30.38 | 30.70 | 30.38 | 30.65 | 819,587 | +0.26(+0.86%) |
May 06, 2021 | 30.15 | 30.42 | 29.75 | 30.39 | 277,343 | +0.65(+2.19%) |
May 05, 2021 | 29.74 | 29.92 | 29.59 | 29.74 | 21,075 | +0.73(+2.52%) |
May 04, 2021 | 28.86 | 29.05 | 28.75 | 29.01 | 90,633 | +0.25(+0.87%) |
May 03, 2021 | 28.70 | 29.25 | 28.17 | 28.76 | 22,493 | +0.51(+1.81%) |
Apr 30, 2021 | 28.84 | 29.04 | 28.02 | 28.25 | 189,300 | -0.67(-2.32%) |
Apr 29, 2021 | 29.19 | 29.25 | 28.81 | 28.92 | 118,921 | -0.21(-0.72%) |
Apr 28, 2021 | 29.14 | 29.34 | 29.04 | 29.13 | 37,348 | +0.12(+0.43%) |
Apr 27, 2021 | 28.70 | 29.10 | 28.70 | 29.00 | 28,706 | +0.09(+0.33%) |
Apr 26, 2021 | 28.97 | 29.57 | 28.91 | 28.91 | 58,926 | -0.12(-0.43%) |
Apr 23, 2021 | 28.77 | 29.16 | 28.46 | 29.04 | 22,800 | +0.45(+1.58%) |
Apr 22, 2021 | 28.73 | 29.24 | 28.49 | 28.58 | 20,704 | -0.22(-0.76%) |
Apr 21, 2021 | 28.58 | 29.26 | 28.45 | 28.80 | 23,950 | +0.23(+0.81%) |
Apr 20, 2021 | 28.52 | 28.57 | 28.00 | 28.57 | 19,060 | -0.62(-2.12%) |
Apr 19, 2021 | 29.00 | 29.22 | 28.94 | 29.19 | 33,625 | +0.41(+1.42%) |
Apr 16, 2021 | 28.85 | 29.24 | 28.71 | 28.78 | 18,500 | -0.11(-0.37%) |
Apr 15, 2021 | 28.60 | 29.29 | 28.60 | 28.89 | 22,995 | -0.05(-0.18%) |
Apr 14, 2021 | 28.79 | 29.01 | 28.73 | 28.94 | 18,709 | -0.14(-0.48%) |
Apr 13, 2021 | 28.53 | 29.45 | 28.31 | 29.08 | 288,010 | +0.90(+3.19%) |
Apr 12, 2021 | 28.44 | 28.44 | 28.18 | 28.18 | 22,700 | -0.08(-0.28%) |
Apr 09, 2021 | 28.16 | 28.28 | 28.13 | 28.26 | 49,100 | +0.70(+2.54%) |
Apr 08, 2021 | 27.66 | 27.72 | 27.53 | 27.56 | 13,334 | +0.05(+0.18%) |
Apr 07, 2021 | 27.46 | 27.58 | 27.36 | 27.51 | 17,348 | +0.11(+0.40%) |
Apr 06, 2021 | 27.45 | 27.60 | 27.35 | 27.40 | 16,655 | +0.29(+1.07%) |
Apr 05, 2021 | 27.05 | 27.46 | 26.76 | 27.11 | 51,631 | +0.29(+1.08%) |