Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.20 | 35.91 | 30.87 | 32.31 | 427,287 | -0.72(-2.18%) |
Jun 29, 2021 | 29.88 | 33.03 | 29.70 | 33.03 | 320,017 | +3.15(+10.54%) |
Jun 28, 2021 | 31.50 | 33.30 | 28.71 | 29.88 | 309,956 | -1.89(-5.95%) |
Jun 25, 2021 | 27.99 | 34.11 | 27.81 | 31.77 | 3,363,673 | +5.58(+21.31%) |
Jun 24, 2021 | 21.87 | 26.19 | 21.69 | 26.19 | 821,252 | +4.32(+19.75%) |
Jun 23, 2021 | 22.23 | 22.64 | 21.87 | 21.87 | 128,005 | -0.18(-0.82%) |
Jun 22, 2021 | 21.87 | 22.41 | 21.51 | 22.05 | 99,585 | +0.27(+1.24%) |
Jun 21, 2021 | 21.78 | 22.05 | 21.15 | 21.78 | 107,003 | +0.00(+0.00%) |
Jun 18, 2021 | 22.77 | 22.95 | 21.60 | 21.78 | 230,171 | -0.81(-3.59%) |
Jun 17, 2021 | 23.85 | 24.12 | 22.50 | 22.59 | 145,535 | -1.71(-7.04%) |
Jun 16, 2021 | 25.38 | 25.40 | 23.94 | 24.30 | 114,468 | -0.90(-3.57%) |
Jun 15, 2021 | 26.46 | 26.46 | 24.93 | 25.20 | 128,402 | -1.26(-4.76%) |
Jun 14, 2021 | 28.17 | 28.26 | 26.28 | 26.46 | 96,131 | -1.98(-6.96%) |
Jun 11, 2021 | 29.07 | 29.52 | 28.17 | 28.44 | 24,151 | -0.72(-2.47%) |
Jun 10, 2021 | 29.97 | 30.24 | 28.71 | 29.16 | 38,212 | -1.08(-3.57%) |
Jun 09, 2021 | 29.16 | 31.23 | 28.80 | 30.24 | 116,525 | +1.35(+4.67%) |
Jun 08, 2021 | 28.62 | 29.16 | 27.99 | 28.89 | 20,716 | +0.54(+1.90%) |
Jun 07, 2021 | 27.54 | 29.07 | 27.36 | 28.35 | 33,085 | +0.99(+3.62%) |
Jun 04, 2021 | 27.18 | 27.54 | 26.73 | 27.36 | 27,022 | +0.18(+0.66%) |
Jun 03, 2021 | 26.64 | 27.45 | 25.83 | 27.18 | 22,694 | +0.27(+1.00%) |
Jun 02, 2021 | 27.36 | 27.63 | 26.37 | 26.91 | 28,729 | -0.09(-0.33%) |
Jun 01, 2021 | 26.55 | 27.65 | 26.28 | 27.00 | 29,397 | +0.81(+3.09%) |
May 28, 2021 | 26.64 | 26.91 | 26.10 | 26.19 | 18,409 | -0.54(-2.02%) |
May 27, 2021 | 26.19 | 27.18 | 25.65 | 26.73 | 35,778 | +1.08(+4.21%) |
May 26, 2021 | 25.29 | 25.92 | 25.20 | 25.65 | 35,849 | +0.27(+1.06%) |
May 25, 2021 | 25.29 | 26.01 | 25.02 | 25.38 | 32,400 | +0.00(+0.00%) |
May 24, 2021 | 27.45 | 27.45 | 25.07 | 25.38 | 53,091 | -1.98(-7.24%) |
May 21, 2021 | 26.28 | 27.77 | 25.96 | 27.36 | 38,314 | +1.53(+5.92%) |
May 20, 2021 | 25.47 | 26.15 | 24.89 | 25.83 | 43,017 | +0.72(+2.87%) |
May 19, 2021 | 25.47 | 25.83 | 25.07 | 25.11 | 25,604 | -0.90(-3.46%) |
May 18, 2021 | 26.64 | 27.09 | 25.92 | 26.01 | 40,609 | -0.63(-2.36%) |
May 17, 2021 | 26.91 | 27.09 | 26.28 | 26.64 | 17,138 | -0.45(-1.66%) |
May 14, 2021 | 25.47 | 27.41 | 25.29 | 27.09 | 38,456 | +1.80(+7.12%) |
May 13, 2021 | 27.09 | 27.45 | 24.84 | 25.29 | 79,967 | -1.89(-6.95%) |
May 12, 2021 | 27.45 | 27.68 | 26.73 | 27.18 | 45,631 | -0.45(-1.63%) |
May 11, 2021 | 27.36 | 29.02 | 27.18 | 27.63 | 37,806 | +0.00(+0.00%) |
May 10, 2021 | 28.35 | 28.62 | 27.54 | 27.63 | 55,568 | -0.54(-1.92%) |
May 07, 2021 | 27.90 | 28.80 | 27.63 | 28.17 | 66,091 | +0.09(+0.32%) |
May 06, 2021 | 28.62 | 28.89 | 27.09 | 28.08 | 52,204 | -0.27(-0.95%) |
May 05, 2021 | 28.62 | 28.89 | 27.90 | 28.35 | 47,238 | +0.27(+0.96%) |
May 04, 2021 | 28.53 | 28.53 | 27.09 | 28.08 | 44,746 | -0.99(-3.41%) |
May 03, 2021 | 30.15 | 30.42 | 28.71 | 29.07 | 34,249 | -0.99(-3.29%) |
Apr 30, 2021 | 30.15 | 30.51 | 29.25 | 30.06 | 39,366 | -0.54(-1.76%) |
Apr 29, 2021 | 31.14 | 31.23 | 29.70 | 30.60 | 33,977 | -0.54(-1.73%) |
Apr 28, 2021 | 30.51 | 31.23 | 30.15 | 31.14 | 29,473 | +0.99(+3.28%) |
Apr 27, 2021 | 31.32 | 31.77 | 29.70 | 30.15 | 34,614 | -0.81(-2.62%) |
Apr 26, 2021 | 30.87 | 31.27 | 30.60 | 30.96 | 20,659 | +0.54(+1.78%) |
Apr 23, 2021 | 30.60 | 30.78 | 29.43 | 30.42 | 50,055 | +0.36(+1.20%) |
Apr 22, 2021 | 29.70 | 31.32 | 29.25 | 30.06 | 40,270 | +0.81(+2.77%) |
Apr 21, 2021 | 27.81 | 29.52 | 27.54 | 29.25 | 45,522 | +1.71(+6.21%) |
Apr 20, 2021 | 28.17 | 28.35 | 27.18 | 27.54 | 47,487 | -0.54(-1.92%) |
Apr 19, 2021 | 28.62 | 28.62 | 27.45 | 28.08 | 34,384 | -0.36(-1.27%) |
Apr 16, 2021 | 29.25 | 29.52 | 27.90 | 28.44 | 35,688 | -0.36(-1.25%) |
Apr 15, 2021 | 30.42 | 30.78 | 28.44 | 28.80 | 60,176 | -1.17(-3.90%) |
Apr 14, 2021 | 30.60 | 31.23 | 29.79 | 29.97 | 23,673 | -0.45(-1.48%) |
Apr 13, 2021 | 30.24 | 30.96 | 29.43 | 30.42 | 30,865 | -0.09(-0.29%) |
Apr 12, 2021 | 31.41 | 31.41 | 29.52 | 30.51 | 37,527 | -0.63(-2.02%) |
Apr 09, 2021 | 31.68 | 32.04 | 30.47 | 31.14 | 33,400 | -0.72(-2.26%) |
Apr 08, 2021 | 31.95 | 31.95 | 30.33 | 31.86 | 64,110 | -0.09(-0.28%) |
Apr 07, 2021 | 32.67 | 32.76 | 31.05 | 31.95 | 49,262 | -1.08(-3.27%) |
Apr 06, 2021 | 32.67 | 33.39 | 32.04 | 33.03 | 26,014 | +0.54(+1.66%) |
Apr 05, 2021 | 35.01 | 35.01 | 31.77 | 32.49 | 55,841 | -2.34(-6.72%) |