Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.08 | 27.20 | 26.61 | 26.65 | 132,613 | -0.45(-1.66%) |
Jun 29, 2021 | 27.00 | 27.46 | 26.91 | 27.10 | 217,590 | +0.11(+0.41%) |
Jun 28, 2021 | 26.56 | 27.28 | 26.20 | 26.99 | 271,038 | +0.58(+2.20%) |
Jun 25, 2021 | 26.64 | 27.17 | 26.32 | 26.41 | 515,659 | -0.32(-1.20%) |
Jun 24, 2021 | 27.38 | 27.38 | 26.57 | 26.73 | 122,179 | -0.48(-1.76%) |
Jun 23, 2021 | 27.76 | 27.86 | 27.11 | 27.21 | 223,262 | -0.49(-1.77%) |
Jun 22, 2021 | 27.26 | 28.13 | 26.84 | 27.70 | 128,346 | +0.29(+1.06%) |
Jun 21, 2021 | 28.08 | 28.18 | 27.26 | 27.41 | 143,980 | -0.50(-1.79%) |
Jun 18, 2021 | 28.31 | 28.56 | 27.59 | 27.91 | 432,499 | -0.69(-2.41%) |
Jun 17, 2021 | 28.36 | 28.87 | 27.49 | 28.60 | 225,501 | +0.22(+0.78%) |
Jun 16, 2021 | 29.00 | 29.10 | 28.34 | 28.38 | 234,888 | -0.66(-2.27%) |
Jun 15, 2021 | 28.99 | 29.73 | 28.84 | 29.04 | 319,108 | +0.25(+0.87%) |
Jun 14, 2021 | 27.85 | 28.79 | 27.80 | 28.79 | 260,582 | +1.12(+4.05%) |
Jun 11, 2021 | 27.62 | 27.82 | 27.38 | 27.67 | 132,284 | +0.10(+0.36%) |
Jun 10, 2021 | 27.65 | 27.90 | 27.41 | 27.57 | 193,839 | -0.04(-0.14%) |
Jun 09, 2021 | 27.49 | 27.96 | 27.17 | 27.61 | 263,588 | +0.33(+1.21%) |
Jun 08, 2021 | 26.96 | 27.39 | 26.66 | 27.28 | 370,116 | +0.60(+2.25%) |
Jun 07, 2021 | 25.67 | 26.72 | 25.25 | 26.68 | 360,022 | +1.28(+5.04%) |
Jun 04, 2021 | 24.60 | 25.44 | 24.30 | 25.40 | 382,879 | +0.80(+3.25%) |
Jun 03, 2021 | 24.04 | 24.86 | 23.66 | 24.60 | 276,885 | +0.59(+2.46%) |
Jun 02, 2021 | 23.92 | 24.15 | 23.60 | 24.01 | 309,297 | +0.12(+0.50%) |
Jun 01, 2021 | 24.68 | 24.88 | 23.87 | 23.89 | 204,967 | -0.69(-2.81%) |
May 28, 2021 | 25.02 | 25.56 | 24.54 | 24.58 | 175,935 | -0.13(-0.53%) |
May 27, 2021 | 24.75 | 25.08 | 24.25 | 24.71 | 202,769 | +0.13(+0.53%) |
May 26, 2021 | 24.13 | 24.71 | 24.01 | 24.58 | 210,977 | +0.45(+1.86%) |
May 25, 2021 | 24.66 | 24.89 | 24.11 | 24.13 | 255,392 | -0.33(-1.35%) |
May 24, 2021 | 23.78 | 24.80 | 23.51 | 24.46 | 441,982 | +0.69(+2.90%) |
May 21, 2021 | 24.78 | 24.78 | 23.58 | 23.77 | 440,754 | -0.66(-2.70%) |
May 20, 2021 | 24.61 | 24.82 | 24.26 | 24.43 | 267,833 | -0.15(-0.61%) |
May 19, 2021 | 24.68 | 24.80 | 24.25 | 24.58 | 250,670 | -0.44(-1.76%) |
May 18, 2021 | 25.15 | 25.40 | 24.73 | 25.02 | 254,669 | +0.02(+0.08%) |
May 17, 2021 | 24.45 | 25.16 | 23.97 | 25.00 | 428,494 | +0.42(+1.71%) |
May 14, 2021 | 23.64 | 24.66 | 22.79 | 24.58 | 415,632 | +1.09(+4.64%) |
May 13, 2021 | 23.62 | 23.78 | 23.24 | 23.49 | 453,078 | -0.10(-0.42%) |
May 12, 2021 | 24.76 | 26.28 | 23.33 | 23.59 | 669,045 | -1.18(-4.76%) |
May 11, 2021 | 25.11 | 25.73 | 24.50 | 24.77 | 673,950 | -0.60(-2.36%) |
May 10, 2021 | 26.41 | 26.71 | 25.24 | 25.37 | 355,141 | -0.94(-3.57%) |
May 07, 2021 | 26.16 | 27.16 | 25.67 | 26.31 | 410,713 | +0.04(+0.15%) |
May 06, 2021 | 27.23 | 28.28 | 25.77 | 26.27 | 217,985 | -0.80(-2.96%) |
May 05, 2021 | 27.82 | 27.95 | 26.86 | 27.07 | 256,860 | -0.64(-2.31%) |
May 04, 2021 | 28.37 | 29.75 | 27.00 | 27.71 | 177,785 | -0.84(-2.94%) |
May 03, 2021 | 29.22 | 29.76 | 28.44 | 28.55 | 163,939 | -0.47(-1.62%) |
Apr 30, 2021 | 29.16 | 30.00 | 28.84 | 29.02 | 297,100 | -0.34(-1.17%) |
Apr 29, 2021 | 29.95 | 30.01 | 28.77 | 29.36 | 192,407 | -0.33(-1.09%) |
Apr 28, 2021 | 29.92 | 30.26 | 29.13 | 29.69 | 233,529 | -0.28(-0.93%) |
Apr 27, 2021 | 29.45 | 30.13 | 29.41 | 29.97 | 480,937 | +0.78(+2.67%) |
Apr 26, 2021 | 28.56 | 29.55 | 28.29 | 29.19 | 187,488 | +0.47(+1.64%) |
Apr 23, 2021 | 29.13 | 29.44 | 28.55 | 28.72 | 257,100 | -0.28(-0.97%) |
Apr 22, 2021 | 28.75 | 29.14 | 28.34 | 29.00 | 194,449 | +0.51(+1.79%) |
Apr 21, 2021 | 28.72 | 29.17 | 27.29 | 28.49 | 257,317 | -0.19(-0.66%) |
Apr 20, 2021 | 29.71 | 30.11 | 27.94 | 28.68 | 263,583 | -1.27(-4.24%) |
Apr 19, 2021 | 30.51 | 30.97 | 29.73 | 29.95 | 191,749 | -0.74(-2.41%) |
Apr 16, 2021 | 29.83 | 31.67 | 29.65 | 30.69 | 508,800 | +1.15(+3.89%) |
Apr 15, 2021 | 29.50 | 29.60 | 29.25 | 29.54 | 200,103 | +0.18(+0.61%) |
Apr 14, 2021 | 29.29 | 29.50 | 28.69 | 29.36 | 267,864 | +0.03(+0.10%) |
Apr 13, 2021 | 29.50 | 29.55 | 29.14 | 29.33 | 215,055 | -0.07(-0.24%) |
Apr 12, 2021 | 29.42 | 29.50 | 29.00 | 29.40 | 134,707 | +0.03(+0.10%) |
Apr 09, 2021 | 29.50 | 29.78 | 28.82 | 29.37 | 129,400 | -0.14(-0.47%) |
Apr 08, 2021 | 28.88 | 29.57 | 28.59 | 29.51 | 216,556 | +0.91(+3.18%) |
Apr 07, 2021 | 28.03 | 28.81 | 27.75 | 28.60 | 160,702 | +0.57(+2.03%) |
Apr 06, 2021 | 28.68 | 28.68 | 27.67 | 28.03 | 218,030 | +0.06(+0.21%) |
Apr 05, 2021 | 28.28 | 28.80 | 27.66 | 27.97 | 129,847 | -0.09(-0.32%) |