Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.98 | 30.89 | 29.98 | 30.64 | 131,555 | +0.54(+1.80%) |
Jun 29, 2021 | 30.55 | 30.55 | 29.94 | 30.10 | 123,047 | -0.46(-1.49%) |
Jun 28, 2021 | 30.85 | 30.97 | 30.46 | 30.56 | 121,952 | -0.46(-1.47%) |
Jun 25, 2021 | 31.51 | 31.77 | 31.01 | 31.01 | 411,347 | -0.35(-1.13%) |
Jun 24, 2021 | 31.03 | 31.45 | 30.70 | 31.37 | 74,898 | +0.53(+1.72%) |
Jun 23, 2021 | 30.70 | 31.07 | 30.70 | 30.84 | 95,645 | +0.06(+0.18%) |
Jun 22, 2021 | 30.63 | 30.99 | 30.35 | 30.78 | 92,757 | +0.13(+0.43%) |
Jun 21, 2021 | 30.47 | 30.73 | 30.07 | 30.65 | 297,683 | +0.47(+1.54%) |
Jun 18, 2021 | 30.89 | 30.89 | 30.12 | 30.18 | 246,627 | -0.91(-2.94%) |
Jun 17, 2021 | 31.72 | 31.72 | 30.56 | 31.10 | 126,720 | -0.73(-2.28%) |
Jun 16, 2021 | 32.05 | 32.27 | 31.74 | 31.82 | 113,100 | -0.37(-1.16%) |
Jun 15, 2021 | 32.15 | 32.28 | 31.62 | 32.20 | 154,719 | +0.03(+0.09%) |
Jun 14, 2021 | 32.45 | 32.74 | 31.92 | 32.17 | 119,033 | -0.28(-0.86%) |
Jun 11, 2021 | 32.62 | 32.77 | 32.23 | 32.45 | 163,800 | +0.14(+0.43%) |
Jun 10, 2021 | 32.44 | 32.62 | 32.03 | 32.31 | 120,824 | -0.19(-0.57%) |
Jun 09, 2021 | 32.61 | 32.62 | 32.36 | 32.49 | 128,914 | -0.19(-0.57%) |
Jun 08, 2021 | 32.68 | 32.81 | 32.30 | 32.68 | 145,658 | -0.04(-0.11%) |
Jun 07, 2021 | 32.58 | 32.77 | 32.35 | 32.72 | 131,580 | +0.07(+0.23%) |
Jun 04, 2021 | 32.55 | 32.68 | 32.25 | 32.64 | 117,552 | +0.07(+0.23%) |
Jun 03, 2021 | 32.34 | 32.57 | 32.09 | 32.57 | 150,796 | +0.14(+0.43%) |
Jun 02, 2021 | 32.08 | 32.58 | 31.70 | 32.43 | 347,078 | +0.50(+1.58%) |
Jun 01, 2021 | 31.25 | 32.02 | 31.04 | 31.93 | 154,951 | +0.74(+2.36%) |
May 28, 2021 | 31.17 | 31.27 | 30.75 | 31.19 | 111,412 | +0.22(+0.72%) |
May 27, 2021 | 31.91 | 31.96 | 30.96 | 30.97 | 256,612 | -0.57(-1.80%) |
May 26, 2021 | 31.81 | 31.91 | 31.50 | 31.54 | 128,342 | -0.27(-0.85%) |
May 25, 2021 | 32.33 | 32.33 | 31.78 | 31.81 | 165,052 | -0.59(-1.81%) |
May 24, 2021 | 32.44 | 32.58 | 32.12 | 32.39 | 147,158 | -0.01(-0.03%) |
May 21, 2021 | 32.43 | 32.72 | 32.21 | 32.40 | 451,785 | +0.19(+0.58%) |
May 20, 2021 | 32.67 | 32.97 | 31.96 | 32.22 | 132,997 | -0.75(-2.29%) |
May 19, 2021 | 32.80 | 33.06 | 32.09 | 32.97 | 160,330 | +0.03(+0.08%) |
May 18, 2021 | 33.86 | 33.90 | 32.83 | 32.94 | 229,678 | -0.90(-2.67%) |
May 17, 2021 | 33.13 | 33.99 | 32.96 | 33.85 | 242,614 | +0.63(+1.90%) |
May 14, 2021 | 32.91 | 33.55 | 32.90 | 33.21 | 239,011 | +0.33(+1.02%) |
May 13, 2021 | 30.92 | 32.98 | 30.77 | 32.88 | 257,257 | +2.02(+6.53%) |
May 12, 2021 | 31.17 | 31.67 | 30.70 | 30.86 | 175,876 | -0.33(-1.04%) |
May 11, 2021 | 31.66 | 31.82 | 31.04 | 31.19 | 293,322 | -0.38(-1.21%) |
May 10, 2021 | 31.82 | 32.33 | 31.47 | 31.57 | 243,674 | -0.35(-1.11%) |
May 07, 2021 | 32.19 | 32.43 | 31.48 | 31.92 | 175,650 | -0.20(-0.64%) |
May 06, 2021 | 32.13 | 32.18 | 30.96 | 32.13 | 276,575 | -0.06(-0.17%) |
May 05, 2021 | 30.77 | 32.33 | 28.67 | 32.18 | 549,237 | +5.36(+19.99%) |
May 04, 2021 | 27.08 | 27.37 | 26.73 | 26.82 | 145,550 | -0.29(-1.06%) |
May 03, 2021 | 26.19 | 27.14 | 26.19 | 27.11 | 208,527 | +0.90(+3.44%) |
Apr 30, 2021 | 26.33 | 26.50 | 26.10 | 26.21 | 144,835 | -0.31(-1.16%) |
Apr 29, 2021 | 26.39 | 26.84 | 26.35 | 26.51 | 75,679 | +0.16(+0.60%) |
Apr 28, 2021 | 26.76 | 27.00 | 26.33 | 26.36 | 102,268 | -0.41(-1.53%) |
Apr 27, 2021 | 27.18 | 27.19 | 26.55 | 26.76 | 180,233 | -0.20(-0.72%) |
Apr 26, 2021 | 27.66 | 27.85 | 26.94 | 26.96 | 95,847 | -0.59(-2.16%) |
Apr 23, 2021 | 27.38 | 27.81 | 27.05 | 27.55 | 162,375 | +0.31(+1.13%) |
Apr 22, 2021 | 27.67 | 27.68 | 27.17 | 27.25 | 118,625 | -0.36(-1.31%) |
Apr 21, 2021 | 27.03 | 27.65 | 27.00 | 27.61 | 107,813 | +0.75(+2.80%) |
Apr 20, 2021 | 26.93 | 27.22 | 26.64 | 26.86 | 134,921 | -0.30(-1.10%) |
Apr 19, 2021 | 27.30 | 27.30 | 26.87 | 27.16 | 84,510 | -0.07(-0.27%) |
Apr 16, 2021 | 27.14 | 27.35 | 26.83 | 27.23 | 134,720 | +0.31(+1.14%) |
Apr 15, 2021 | 26.97 | 27.07 | 26.56 | 26.92 | 80,651 | +0.06(+0.21%) |
Apr 14, 2021 | 26.42 | 27.06 | 26.41 | 26.87 | 99,951 | +0.52(+1.98%) |
Apr 13, 2021 | 26.46 | 26.69 | 26.05 | 26.35 | 108,849 | -0.27(-1.01%) |
Apr 12, 2021 | 26.60 | 26.78 | 26.35 | 26.62 | 100,169 | +0.00(+0.00%) |
Apr 09, 2021 | 26.51 | 26.63 | 26.17 | 26.62 | 163,989 | +0.23(+0.88%) |
Apr 08, 2021 | 26.33 | 26.44 | 25.81 | 26.38 | 156,169 | +0.12(+0.46%) |
Apr 07, 2021 | 27.11 | 27.19 | 26.07 | 26.26 | 135,711 | -0.83(-3.05%) |
Apr 06, 2021 | 27.16 | 27.48 | 26.87 | 27.09 | 131,014 | +0.08(+0.31%) |
Apr 05, 2021 | 26.88 | 27.16 | 26.81 | 27.01 | 111,377 | +0.24(+0.90%) |