Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.50 | 30.50 | 30.50 | 0 | +0.86(+2.90%) | |
Jun 29, 2021 | 29.42 | 30.03 | 29.42 | 29.64 | 22,881 | -0.55(-1.82%) |
Jun 28, 2021 | 31.21 | 31.22 | 29.15 | 30.19 | 8,175 | -1.59(-5.00%) |
Jun 25, 2021 | 32.51 | 33.66 | 31.60 | 31.78 | 8,970 | -1.88(-5.59%) |
Jun 24, 2021 | 32.50 | 33.87 | 32.50 | 33.66 | 13,743 | +1.17(+3.60%) |
Jun 23, 2021 | 31.58 | 32.50 | 31.58 | 32.49 | 4,700 | +0.56(+1.75%) |
Jun 22, 2021 | 31.51 | 31.93 | 31.50 | 31.93 | 11,034 | +0.35(+1.11%) |
Jun 21, 2021 | 31.17 | 31.58 | 31.12 | 31.58 | 3,020 | +0.73(+2.37%) |
Jun 18, 2021 | 30.75 | 30.85 | 30.75 | 30.85 | 2,225 | +0.10(+0.33%) |
Jun 17, 2021 | 31.29 | 31.29 | 30.55 | 30.75 | 3,040 | +0.12(+0.39%) |
Jun 16, 2021 | 30.49 | 30.74 | 30.49 | 30.63 | 3,240 | +0.03(+0.10%) |
Jun 15, 2021 | 30.30 | 30.65 | 30.30 | 30.60 | 25,665 | +0.25(+0.82%) |
Jun 14, 2021 | 30.21 | 30.37 | 30.18 | 30.35 | 800 | +0.06(+0.20%) |
Jun 11, 2021 | 30.00 | 30.29 | 29.94 | 30.29 | 27,690 | -0.10(-0.33%) |
Jun 10, 2021 | 29.91 | 30.40 | 29.88 | 30.39 | 7,120 | +0.89(+3.02%) |
Jun 09, 2021 | 30.00 | 30.06 | 29.50 | 29.50 | 13,893 | -0.60(-1.99%) |
Jun 08, 2021 | 30.07 | 30.15 | 30.06 | 30.10 | 19,625 | +0.00(+0.00%) |
Jun 07, 2021 | 30.25 | 30.31 | 29.99 | 30.10 | 25,345 | -0.15(-0.50%) |
Jun 04, 2021 | 29.99 | 30.50 | 29.99 | 30.25 | 17,691 | +0.00(+0.00%) |
Jun 03, 2021 | 29.54 | 30.25 | 29.34 | 30.25 | 16,089 | +0.68(+2.30%) |
Jun 02, 2021 | 28.75 | 29.57 | 28.74 | 29.57 | 20,528 | +0.86(+3.00%) |
Jun 01, 2021 | 27.99 | 28.71 | 27.89 | 28.71 | 4,770 | +0.83(+2.98%) |
May 31, 2021 | 27.75 | 27.88 | 27.40 | 27.88 | 15,965 | +0.56(+2.05%) |
May 28, 2021 | 28.08 | 28.08 | 27.32 | 27.32 | 3,575 | -0.45(-1.62%) |
May 27, 2021 | 27.83 | 27.83 | 27.55 | 27.77 | 1,292 | -0.05(-0.18%) |
May 26, 2021 | 27.55 | 27.99 | 27.50 | 27.82 | 5,134 | +0.57(+2.09%) |
May 25, 2021 | 27.50 | 27.60 | 27.25 | 27.25 | 6,932 | +0.09(+0.33%) |
May 21, 2021 | 27.16 | 27.16 | 27.16 | 0 | +0.06(+0.22%) | |
May 20, 2021 | 27.20 | 27.55 | 26.91 | 27.10 | 4,650 | +0.10(+0.37%) |
May 19, 2021 | 26.50 | 27.00 | 26.50 | 27.00 | 9,388 | +0.45(+1.69%) |
May 18, 2021 | 26.40 | 26.63 | 26.29 | 26.55 | 5,355 | +0.15(+0.57%) |
May 17, 2021 | 26.60 | 26.60 | 26.40 | 26.40 | 1,000 | -0.20(-0.75%) |
May 14, 2021 | 26.99 | 26.99 | 26.37 | 26.60 | 2,985 | +0.29(+1.10%) |
May 13, 2021 | 26.33 | 26.49 | 26.31 | 26.31 | 1,089 | +0.06(+0.23%) |
May 12, 2021 | 26.31 | 26.61 | 26.21 | 26.25 | 2,317 | -0.01(-0.04%) |
May 11, 2021 | 26.53 | 26.56 | 26.20 | 26.26 | 19,795 | -0.24(-0.91%) |
May 10, 2021 | 26.70 | 27.28 | 26.46 | 26.50 | 29,075 | +0.09(+0.34%) |
May 07, 2021 | 26.99 | 26.99 | 25.86 | 26.41 | 37,068 | -0.58(-2.15%) |
May 06, 2021 | 26.69 | 26.99 | 26.46 | 26.99 | 6,730 | +0.49(+1.85%) |
May 05, 2021 | 26.28 | 26.50 | 25.73 | 26.50 | 6,040 | +0.52(+2.00%) |
May 04, 2021 | 25.55 | 26.00 | 25.55 | 25.98 | 5,454 | -0.02(-0.08%) |
May 03, 2021 | 25.94 | 26.00 | 25.54 | 26.00 | 5,061 | +1.20(+4.84%) |
Apr 30, 2021 | 24.55 | 24.95 | 24.55 | 24.80 | 721 | -0.21(-0.84%) |
Apr 29, 2021 | 25.40 | 25.40 | 25.01 | 25.01 | 1,450 | -0.55(-2.15%) |
Apr 28, 2021 | 25.46 | 25.75 | 25.44 | 25.56 | 12,722 | -0.42(-1.62%) |
Apr 27, 2021 | 25.78 | 25.98 | 25.40 | 25.98 | 3,312 | +0.63(+2.49%) |
Apr 26, 2021 | 25.27 | 25.35 | 25.14 | 25.35 | 4,132 | +0.44(+1.77%) |
Apr 23, 2021 | 24.59 | 24.91 | 24.59 | 24.91 | 1,800 | +0.31(+1.26%) |
Apr 22, 2021 | 24.15 | 24.60 | 24.15 | 24.60 | 3,312 | +0.37(+1.53%) |
Apr 21, 2021 | 24.35 | 24.35 | 24.20 | 24.23 | 1,040 | -0.02(-0.08%) |
Apr 20, 2021 | 24.26 | 24.31 | 24.25 | 24.25 | 997 | -0.24(-0.98%) |
Apr 19, 2021 | 24.71 | 24.71 | 24.49 | 24.49 | 790 | +0.01(+0.04%) |
Apr 16, 2021 | 24.38 | 24.97 | 24.38 | 24.48 | 3,109 | -0.19(-0.77%) |
Apr 15, 2021 | 25.98 | 25.98 | 24.66 | 24.67 | 1,321 | -0.54(-2.14%) |
Apr 14, 2021 | 25.88 | 25.97 | 25.21 | 25.21 | 3,752 | -0.66(-2.55%) |
Apr 13, 2021 | 26.00 | 26.00 | 25.51 | 25.87 | 3,028 | +0.08(+0.31%) |
Apr 12, 2021 | 25.83 | 26.02 | 25.73 | 25.79 | 6,275 | -0.08(-0.31%) |
Apr 09, 2021 | 24.75 | 26.08 | 24.75 | 25.87 | 8,934 | +0.97(+3.90%) |
Apr 08, 2021 | 24.33 | 24.90 | 24.33 | 24.90 | 9,030 | +0.51(+2.09%) |
Apr 07, 2021 | 24.01 | 24.40 | 24.01 | 24.39 | 14,869 | +0.39(+1.63%) |
Apr 06, 2021 | 24.49 | 24.49 | 24.00 | 24.00 | 3,959 | +0.00(+0.00%) |
Apr 05, 2021 | 24.17 | 24.26 | 23.86 | 24.00 | 6,298 | -0.17(-0.70%) |