Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.46 | 27.70 | 27.28 | 27.61 | 1,731,162 | +0.15(+0.53%) |
Jun 29, 2021 | 27.81 | 28.03 | 27.32 | 27.46 | 1,043,624 | -0.19(-0.69%) |
Jun 28, 2021 | 27.62 | 28.24 | 27.03 | 27.65 | 2,541,443 | +0.05(+0.20%) |
Jun 25, 2021 | 28.14 | 28.49 | 27.42 | 27.60 | 4,329,521 | -0.82(-2.88%) |
Jun 24, 2021 | 28.18 | 28.60 | 27.46 | 28.41 | 2,592,541 | +0.28(+1.00%) |
Jun 23, 2021 | 28.23 | 29.52 | 27.69 | 28.13 | 8,442,093 | -3.77(-11.82%) |
Jun 22, 2021 | 31.46 | 32.17 | 31.41 | 31.90 | 969,858 | -0.15(-0.45%) |
Jun 21, 2021 | 31.50 | 32.32 | 31.35 | 32.05 | 626,028 | +0.66(+2.11%) |
Jun 18, 2021 | 31.58 | 31.81 | 31.08 | 31.39 | 1,113,455 | -0.65(-2.04%) |
Jun 17, 2021 | 33.71 | 33.95 | 31.81 | 32.04 | 1,313,394 | -0.13(-0.40%) |
Jun 16, 2021 | 32.61 | 32.87 | 32.16 | 32.17 | 548,333 | -0.55(-1.67%) |
Jun 15, 2021 | 32.29 | 32.95 | 32.08 | 32.71 | 536,243 | +0.55(+1.72%) |
Jun 14, 2021 | 33.10 | 33.10 | 31.54 | 32.16 | 901,631 | -1.12(-3.36%) |
Jun 11, 2021 | 32.83 | 33.30 | 32.63 | 33.27 | 917,075 | +0.61(+1.86%) |
Jun 10, 2021 | 32.38 | 32.73 | 31.49 | 32.67 | 839,717 | +0.49(+1.52%) |
Jun 09, 2021 | 32.25 | 32.34 | 31.73 | 32.18 | 1,055,359 | +0.20(+0.62%) |
Jun 08, 2021 | 30.71 | 32.11 | 30.39 | 31.98 | 933,312 | +1.43(+4.67%) |
Jun 07, 2021 | 31.40 | 31.61 | 30.49 | 30.55 | 387,937 | -0.74(-2.38%) |
Jun 04, 2021 | 31.11 | 31.41 | 30.89 | 31.29 | 1,276,343 | +0.23(+0.73%) |
Jun 03, 2021 | 30.33 | 31.19 | 30.05 | 31.07 | 674,948 | +0.64(+2.09%) |
Jun 02, 2021 | 30.37 | 30.79 | 30.02 | 30.43 | 762,299 | +0.19(+0.63%) |
Jun 01, 2021 | 29.61 | 30.43 | 29.50 | 30.24 | 1,276,693 | +0.68(+2.30%) |
May 28, 2021 | 30.65 | 30.65 | 29.07 | 29.56 | 1,768,710 | -0.64(-2.11%) |
May 27, 2021 | 30.79 | 30.82 | 30.13 | 30.20 | 661,998 | -0.45(-1.45%) |
May 26, 2021 | 30.52 | 30.99 | 30.40 | 30.64 | 616,359 | +0.25(+0.84%) |
May 25, 2021 | 31.06 | 31.30 | 30.31 | 30.39 | 980,520 | -0.49(-1.59%) |
May 24, 2021 | 31.60 | 31.60 | 30.77 | 30.88 | 890,640 | -0.65(-2.07%) |
May 21, 2021 | 32.40 | 32.46 | 31.51 | 31.53 | 481,394 | -0.54(-1.67%) |
May 20, 2021 | 32.35 | 32.64 | 31.99 | 32.07 | 792,492 | -0.41(-1.26%) |
May 19, 2021 | 32.06 | 32.48 | 31.77 | 32.48 | 728,393 | +0.11(+0.34%) |
May 18, 2021 | 32.18 | 32.86 | 32.18 | 32.37 | 718,930 | +0.04(+0.11%) |
May 17, 2021 | 31.79 | 32.55 | 31.79 | 32.33 | 437,648 | +0.22(+0.68%) |
May 14, 2021 | 32.06 | 32.28 | 31.81 | 32.11 | 761,807 | +0.36(+1.14%) |
May 13, 2021 | 31.83 | 32.26 | 31.55 | 31.75 | 739,745 | -0.05(-0.14%) |
May 12, 2021 | 32.29 | 32.63 | 31.50 | 31.79 | 1,014,885 | -0.84(-2.57%) |
May 11, 2021 | 31.70 | 33.04 | 31.68 | 32.63 | 1,036,948 | +0.29(+0.90%) |
May 10, 2021 | 32.63 | 33.15 | 32.20 | 32.34 | 839,712 | -0.36(-1.10%) |
May 07, 2021 | 33.06 | 33.76 | 32.65 | 32.70 | 609,134 | -0.45(-1.34%) |
May 06, 2021 | 31.89 | 33.27 | 31.74 | 33.15 | 1,147,766 | +1.25(+3.93%) |
May 05, 2021 | 32.11 | 32.33 | 31.16 | 31.89 | 1,287,251 | -0.30(-0.93%) |
May 04, 2021 | 30.20 | 32.33 | 30.07 | 32.19 | 1,756,250 | +1.81(+5.95%) |
May 03, 2021 | 29.48 | 30.63 | 29.21 | 30.39 | 643,171 | +1.19(+4.08%) |
Apr 30, 2021 | 29.41 | 29.60 | 29.07 | 29.20 | 1,089,502 | -0.36(-1.23%) |
Apr 29, 2021 | 30.01 | 30.11 | 29.20 | 29.56 | 604,794 | -0.17(-0.58%) |
Apr 28, 2021 | 29.89 | 30.02 | 29.37 | 29.73 | 462,454 | -0.15(-0.49%) |
Apr 27, 2021 | 29.82 | 30.47 | 29.62 | 29.88 | 787,292 | -0.13(-0.42%) |
Apr 26, 2021 | 30.57 | 30.74 | 29.93 | 30.00 | 708,212 | -0.39(-1.29%) |
Apr 23, 2021 | 29.88 | 30.48 | 29.83 | 30.39 | 626,048 | +0.70(+2.36%) |
Apr 22, 2021 | 29.74 | 30.12 | 29.50 | 29.70 | 363,892 | +0.01(+0.03%) |
Apr 21, 2021 | 29.08 | 29.87 | 29.08 | 29.69 | 410,415 | +0.65(+2.25%) |
Apr 20, 2021 | 28.92 | 29.25 | 28.76 | 29.03 | 733,658 | -0.15(-0.53%) |
Apr 19, 2021 | 29.38 | 29.61 | 28.79 | 29.19 | 607,898 | -0.16(-0.56%) |
Apr 16, 2021 | 29.16 | 29.61 | 29.07 | 29.35 | 387,165 | +0.16(+0.56%) |
Apr 15, 2021 | 29.34 | 29.53 | 28.82 | 29.19 | 504,105 | -0.15(-0.53%) |
Apr 14, 2021 | 29.15 | 30.02 | 29.04 | 29.34 | 654,252 | +0.03(+0.09%) |
Apr 13, 2021 | 29.85 | 30.02 | 29.19 | 29.31 | 1,044,151 | -0.38(-1.27%) |
Apr 12, 2021 | 29.42 | 29.95 | 29.21 | 29.69 | 530,490 | +0.41(+1.38%) |
Apr 09, 2021 | 29.03 | 29.50 | 28.72 | 29.29 | 569,166 | +0.32(+1.09%) |
Apr 08, 2021 | 28.55 | 28.97 | 28.26 | 28.97 | 508,126 | +0.42(+1.48%) |
Apr 07, 2021 | 29.11 | 29.18 | 28.25 | 28.55 | 613,823 | -0.78(-2.67%) |
Apr 06, 2021 | 29.03 | 29.80 | 28.90 | 29.33 | 639,651 | +0.30(+1.02%) |
Apr 05, 2021 | 29.05 | 29.16 | 28.53 | 29.03 | 824,605 | +0.14(+0.50%) |