Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.08 | 28.34 | 27.56 | 27.76 | 1,026,962 | -0.41(-1.46%) |
Jun 29, 2021 | 28.28 | 28.43 | 28.04 | 28.17 | 342,261 | -0.12(-0.42%) |
Jun 28, 2021 | 28.26 | 28.68 | 27.98 | 28.29 | 1,128,910 | +0.29(+1.04%) |
Jun 25, 2021 | 28.17 | 28.29 | 27.86 | 28.00 | 1,935,495 | -0.25(-0.88%) |
Jun 24, 2021 | 27.64 | 28.66 | 27.47 | 28.25 | 1,623,008 | +1.01(+3.71%) |
Jun 23, 2021 | 26.69 | 27.31 | 26.50 | 27.24 | 1,287,947 | +0.36(+1.34%) |
Jun 22, 2021 | 26.24 | 26.89 | 26.15 | 26.88 | 788,749 | +0.75(+2.87%) |
Jun 21, 2021 | 26.14 | 26.16 | 25.48 | 26.13 | 1,154,155 | -0.11(-0.42%) |
Jun 18, 2021 | 26.18 | 26.66 | 26.05 | 26.24 | 1,365,546 | -0.06(-0.23%) |
Jun 17, 2021 | 25.44 | 26.61 | 25.35 | 26.30 | 925,264 | +0.66(+2.57%) |
Jun 16, 2021 | 25.74 | 26.03 | 25.13 | 25.64 | 928,198 | -0.14(-0.54%) |
Jun 15, 2021 | 26.41 | 26.66 | 25.50 | 25.78 | 1,185,970 | -0.70(-2.64%) |
Jun 14, 2021 | 26.92 | 27.07 | 26.29 | 26.48 | 1,286,289 | -0.41(-1.52%) |
Jun 11, 2021 | 25.88 | 26.91 | 25.50 | 26.89 | 2,015,205 | +1.13(+4.39%) |
Jun 10, 2021 | 24.30 | 26.01 | 24.05 | 25.76 | 1,546,655 | +1.41(+5.79%) |
Jun 09, 2021 | 25.24 | 25.78 | 24.21 | 24.35 | 2,419,067 | +0.38(+1.59%) |
Jun 08, 2021 | 23.92 | 24.08 | 23.46 | 23.97 | 1,225,682 | +0.27(+1.14%) |
Jun 07, 2021 | 22.98 | 23.79 | 22.75 | 23.70 | 1,704,498 | +0.67(+2.91%) |
Jun 04, 2021 | 23.19 | 23.41 | 22.85 | 23.03 | 1,269,580 | -0.07(-0.30%) |
Jun 03, 2021 | 23.04 | 23.18 | 22.69 | 23.10 | 1,494,982 | -0.06(-0.26%) |
Jun 02, 2021 | 23.24 | 23.47 | 22.90 | 23.16 | 1,343,251 | -0.07(-0.30%) |
Jun 01, 2021 | 23.67 | 24.00 | 22.94 | 23.23 | 1,683,476 | -0.32(-1.36%) |
May 28, 2021 | 24.02 | 24.30 | 23.51 | 23.55 | 515,090 | -0.37(-1.55%) |
May 27, 2021 | 23.76 | 24.22 | 23.47 | 23.92 | 1,127,984 | +0.18(+0.76%) |
May 26, 2021 | 23.54 | 23.97 | 23.50 | 23.74 | 1,426,628 | +0.42(+1.80%) |
May 25, 2021 | 23.57 | 23.80 | 23.22 | 23.32 | 904,322 | -0.04(-0.17%) |
May 24, 2021 | 23.87 | 24.11 | 23.35 | 23.36 | 1,390,491 | -0.34(-1.43%) |
May 21, 2021 | 24.59 | 24.84 | 23.67 | 23.70 | 980,896 | -0.51(-2.11%) |
May 20, 2021 | 24.16 | 25.05 | 24.06 | 24.21 | 1,359,748 | +0.07(+0.29%) |
May 19, 2021 | 23.98 | 24.34 | 23.77 | 24.14 | 1,573,911 | -0.26(-1.07%) |
May 18, 2021 | 24.03 | 24.70 | 23.58 | 24.40 | 2,031,991 | +0.45(+1.88%) |
May 17, 2021 | 24.31 | 24.31 | 23.30 | 23.95 | 1,646,338 | -0.54(-2.20%) |
May 14, 2021 | 24.57 | 24.80 | 24.10 | 24.49 | 1,430,531 | -0.11(-0.45%) |
May 13, 2021 | 24.49 | 25.57 | 24.28 | 24.60 | 1,705,299 | +0.26(+1.07%) |
May 12, 2021 | 24.49 | 24.77 | 24.02 | 24.34 | 1,758,807 | -0.85(-3.37%) |
May 11, 2021 | 24.32 | 26.28 | 24.10 | 25.19 | 5,370,902 | -2.95(-10.48%) |
May 10, 2021 | 28.77 | 28.93 | 28.14 | 28.14 | 4,473,139 | -0.82(-2.83%) |
May 07, 2021 | 29.74 | 30.26 | 28.84 | 28.96 | 2,666,422 | -0.46(-1.56%) |
May 06, 2021 | 30.28 | 30.55 | 28.70 | 29.42 | 1,898,582 | -1.25(-4.08%) |
May 05, 2021 | 31.01 | 31.59 | 30.04 | 30.67 | 2,231,167 | -0.16(-0.52%) |
May 04, 2021 | 31.56 | 31.72 | 30.48 | 30.83 | 2,771,240 | -1.23(-3.84%) |
May 03, 2021 | 32.90 | 33.20 | 32.00 | 32.06 | 1,870,099 | -0.83(-2.52%) |
Apr 30, 2021 | 32.86 | 33.65 | 32.64 | 32.89 | 1,084,300 | -0.45(-1.35%) |
Apr 29, 2021 | 34.31 | 34.55 | 32.87 | 33.34 | 668,838 | -0.89(-2.60%) |
Apr 28, 2021 | 34.95 | 35.07 | 34.15 | 34.23 | 566,953 | -0.83(-2.37%) |
Apr 27, 2021 | 34.99 | 35.25 | 34.54 | 35.06 | 677,293 | +0.22(+0.63%) |
Apr 26, 2021 | 34.03 | 35.18 | 33.98 | 34.84 | 1,422,143 | +1.11(+3.29%) |
Apr 23, 2021 | 33.60 | 34.00 | 33.21 | 33.73 | 536,300 | +0.33(+0.99%) |
Apr 22, 2021 | 33.86 | 34.16 | 32.99 | 33.40 | 907,672 | -0.37(-1.10%) |
Apr 21, 2021 | 32.94 | 33.98 | 32.32 | 33.77 | 1,274,404 | +0.80(+2.43%) |
Apr 20, 2021 | 32.60 | 33.69 | 32.47 | 32.97 | 1,000,916 | +0.37(+1.13%) |
Apr 19, 2021 | 33.43 | 33.70 | 32.28 | 32.60 | 824,293 | -1.31(-3.86%) |
Apr 16, 2021 | 34.14 | 34.14 | 33.17 | 33.91 | 988,600 | -0.14(-0.41%) |
Apr 15, 2021 | 33.89 | 34.36 | 33.41 | 34.05 | 699,968 | +0.59(+1.76%) |
Apr 14, 2021 | 33.04 | 33.89 | 32.87 | 33.46 | 1,027,784 | +0.51(+1.55%) |
Apr 13, 2021 | 32.82 | 33.50 | 32.41 | 32.95 | 743,311 | +0.09(+0.27%) |
Apr 12, 2021 | 32.43 | 33.02 | 32.19 | 32.86 | 1,067,696 | +0.34(+1.05%) |
Apr 09, 2021 | 32.63 | 32.63 | 31.87 | 32.52 | 793,200 | -0.48(-1.45%) |
Apr 08, 2021 | 33.21 | 33.53 | 32.69 | 33.00 | 632,512 | +0.16(+0.49%) |
Apr 07, 2021 | 32.89 | 33.59 | 32.64 | 32.84 | 744,487 | -0.12(-0.36%) |
Apr 06, 2021 | 32.74 | 33.42 | 32.47 | 32.96 | 772,768 | +0.08(+0.24%) |
Apr 05, 2021 | 33.18 | 33.40 | 32.43 | 32.88 | 974,581 | -0.04(-0.12%) |