Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.65 | 27.93 | 25.48 | 26.81 | 183,459 | -1.68(-5.90%) |
Jun 29, 2021 | 26.25 | 29.96 | 25.97 | 28.49 | 592,504 | -10.99(-27.84%) |
Jun 28, 2021 | 43.12 | 43.54 | 35.84 | 39.48 | 449,498 | -0.49(-1.23%) |
Jun 25, 2021 | 35.00 | 42.00 | 34.37 | 39.97 | 222,232 | +5.04(+14.43%) |
Jun 24, 2021 | 34.02 | 34.93 | 33.25 | 34.93 | 31,748 | +0.70(+2.04%) |
Jun 23, 2021 | 33.74 | 34.30 | 33.60 | 34.23 | 18,544 | +0.84(+2.52%) |
Jun 22, 2021 | 33.60 | 33.88 | 32.13 | 33.39 | 31,780 | +0.28(+0.85%) |
Jun 21, 2021 | 33.60 | 34.29 | 32.55 | 33.11 | 33,028 | -0.49(-1.46%) |
Jun 18, 2021 | 32.27 | 33.60 | 31.99 | 33.60 | 29,682 | +1.40(+4.35%) |
Jun 17, 2021 | 32.62 | 33.43 | 31.74 | 32.20 | 24,039 | -0.14(-0.43%) |
Jun 16, 2021 | 31.85 | 32.34 | 31.43 | 32.34 | 19,150 | +0.35(+1.09%) |
Jun 15, 2021 | 31.57 | 32.20 | 30.24 | 31.99 | 24,287 | +0.42(+1.33%) |
Jun 14, 2021 | 31.78 | 32.48 | 30.45 | 31.57 | 26,423 | +0.00(+0.00%) |
Jun 11, 2021 | 32.97 | 32.97 | 29.40 | 31.57 | 48,188 | -0.42(-1.31%) |
Jun 10, 2021 | 28.14 | 32.55 | 27.38 | 31.99 | 64,874 | +3.99(+14.25%) |
Jun 09, 2021 | 26.18 | 28.00 | 26.18 | 28.00 | 20,532 | +2.10(+8.11%) |
Jun 08, 2021 | 24.71 | 26.81 | 24.71 | 25.90 | 34,511 | +1.33(+5.41%) |
Jun 07, 2021 | 24.78 | 24.85 | 24.05 | 24.57 | 31,414 | +0.56(+2.33%) |
Jun 04, 2021 | 24.57 | 24.71 | 23.59 | 24.01 | 9,947 | -0.14(-0.58%) |
Jun 03, 2021 | 23.80 | 24.85 | 23.80 | 24.15 | 19,129 | +0.21(+0.88%) |
Jun 02, 2021 | 24.57 | 25.13 | 23.80 | 23.94 | 15,190 | -0.63(-2.56%) |
Jun 01, 2021 | 24.08 | 25.27 | 24.08 | 24.57 | 22,170 | +0.77(+3.24%) |
May 28, 2021 | 24.29 | 24.71 | 23.66 | 23.80 | 11,273 | -0.70(-2.86%) |
May 27, 2021 | 24.36 | 25.90 | 24.08 | 24.50 | 14,773 | -0.21(-0.85%) |
May 26, 2021 | 23.73 | 25.13 | 23.73 | 24.71 | 16,022 | +1.05(+4.44%) |
May 25, 2021 | 25.20 | 26.18 | 23.66 | 23.66 | 24,257 | -1.33(-5.32%) |
May 24, 2021 | 24.92 | 25.51 | 24.92 | 24.99 | 12,725 | +0.24(+0.99%) |
May 21, 2021 | 25.55 | 25.83 | 24.50 | 24.75 | 11,473 | -0.45(-1.81%) |
May 20, 2021 | 25.69 | 26.04 | 24.99 | 25.20 | 14,329 | -0.56(-2.17%) |
May 19, 2021 | 25.97 | 27.16 | 25.41 | 25.76 | 7,375 | -0.63(-2.39%) |
May 18, 2021 | 26.25 | 27.30 | 25.90 | 26.39 | 7,235 | +0.56(+2.17%) |
May 17, 2021 | 26.95 | 27.37 | 24.99 | 25.83 | 36,735 | -1.54(-5.63%) |
May 14, 2021 | 27.72 | 28.40 | 27.16 | 27.37 | 3,446 | +0.35(+1.30%) |
May 13, 2021 | 27.86 | 30.10 | 26.95 | 27.02 | 11,827 | -0.84(-3.02%) |
May 12, 2021 | 30.31 | 31.01 | 27.37 | 27.86 | 39,266 | -2.59(-8.51%) |
May 11, 2021 | 28.70 | 30.94 | 27.59 | 30.45 | 14,872 | +1.68(+5.84%) |
May 10, 2021 | 30.66 | 31.51 | 28.77 | 28.77 | 23,307 | -2.52(-8.05%) |
May 07, 2021 | 27.30 | 31.29 | 26.95 | 31.29 | 36,924 | +3.99(+14.62%) |
May 06, 2021 | 31.15 | 31.15 | 27.23 | 27.30 | 27,847 | -2.31(-7.80%) |
May 05, 2021 | 33.32 | 33.46 | 29.05 | 29.61 | 30,146 | -3.15(-9.62%) |
May 04, 2021 | 34.02 | 34.79 | 32.41 | 32.76 | 9,135 | -1.33(-3.90%) |
May 03, 2021 | 32.20 | 34.16 | 32.20 | 34.09 | 11,275 | +2.38(+7.51%) |
Apr 30, 2021 | 32.34 | 32.83 | 31.64 | 31.71 | 5,742 | -0.56(-1.74%) |
Apr 29, 2021 | 33.25 | 33.49 | 31.99 | 32.27 | 9,657 | -0.84(-2.54%) |
Apr 28, 2021 | 31.92 | 33.38 | 31.50 | 33.11 | 5,939 | +1.19(+3.73%) |
Apr 27, 2021 | 33.46 | 33.81 | 31.50 | 31.92 | 26,302 | -1.33(-4.00%) |
Apr 26, 2021 | 32.20 | 34.09 | 32.20 | 33.25 | 20,299 | +0.84(+2.59%) |
Apr 23, 2021 | 32.48 | 33.81 | 30.45 | 32.41 | 34,828 | +0.14(+0.43%) |
Apr 22, 2021 | 33.46 | 34.44 | 31.57 | 32.27 | 18,410 | -0.56(-1.71%) |
Apr 21, 2021 | 33.88 | 34.79 | 31.50 | 32.83 | 23,872 | -0.91(-2.70%) |
Apr 20, 2021 | 34.09 | 34.86 | 33.60 | 33.74 | 4,146 | -0.63(-1.83%) |
Apr 19, 2021 | 34.93 | 34.94 | 33.95 | 34.37 | 6,084 | -0.91(-2.58%) |
Apr 16, 2021 | 35.70 | 36.05 | 34.37 | 35.28 | 7,900 | -0.70(-1.95%) |
Apr 15, 2021 | 36.33 | 36.33 | 35.35 | 35.98 | 7,627 | -0.35(-0.96%) |
Apr 14, 2021 | 35.70 | 37.10 | 35.42 | 36.33 | 5,220 | +0.63(+1.76%) |
Apr 13, 2021 | 36.89 | 36.89 | 35.35 | 35.70 | 12,172 | -1.12(-3.04%) |
Apr 12, 2021 | 36.96 | 37.24 | 36.03 | 36.82 | 5,670 | -0.14(-0.38%) |
Apr 09, 2021 | 37.45 | 37.94 | 36.47 | 36.96 | 5,185 | -0.77(-2.04%) |
Apr 08, 2021 | 35.77 | 37.87 | 35.77 | 37.73 | 6,660 | +2.03(+5.69%) |
Apr 07, 2021 | 37.38 | 38.01 | 35.70 | 35.70 | 8,159 | -1.82(-4.85%) |
Apr 06, 2021 | 37.17 | 38.64 | 36.96 | 37.52 | 25,509 | +0.14(+0.37%) |
Apr 05, 2021 | 37.52 | 38.50 | 36.40 | 37.38 | 16,617 | +0.63(+1.71%) |