Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.57 | 26.73 | 25.84 | 26.41 | 2,065,267 | -0.38(-1.42%) |
Jun 29, 2021 | 26.73 | 28.89 | 25.60 | 26.79 | 5,497,604 | -1.16(-4.15%) |
Jun 28, 2021 | 28.14 | 28.63 | 27.64 | 27.95 | 1,650,105 | -0.03(-0.09%) |
Jun 25, 2021 | 28.51 | 28.84 | 27.80 | 27.98 | 3,671,808 | -0.52(-1.84%) |
Jun 24, 2021 | 27.89 | 28.61 | 27.61 | 28.50 | 1,193,896 | +0.92(+3.34%) |
Jun 23, 2021 | 27.42 | 28.00 | 27.21 | 27.58 | 1,202,812 | +0.29(+1.06%) |
Jun 22, 2021 | 26.68 | 27.34 | 26.34 | 27.29 | 1,066,656 | +0.79(+2.98%) |
Jun 21, 2021 | 25.94 | 26.76 | 25.33 | 26.50 | 1,117,895 | +0.51(+1.96%) |
Jun 18, 2021 | 25.75 | 26.17 | 24.55 | 25.99 | 2,156,911 | -0.01(-0.04%) |
Jun 17, 2021 | 25.65 | 26.63 | 24.65 | 26.00 | 2,697,178 | +0.65(+2.56%) |
Jun 16, 2021 | 27.14 | 27.14 | 25.12 | 25.35 | 2,348,168 | -2.15(-7.82%) |
Jun 15, 2021 | 28.13 | 28.73 | 27.44 | 27.50 | 1,229,065 | -0.43(-1.54%) |
Jun 14, 2021 | 28.84 | 29.30 | 27.69 | 27.93 | 1,358,523 | -0.93(-3.22%) |
Jun 11, 2021 | 28.40 | 29.05 | 28.37 | 28.86 | 566,669 | +0.65(+2.30%) |
Jun 10, 2021 | 28.78 | 29.06 | 28.14 | 28.21 | 569,851 | -0.62(-2.15%) |
Jun 09, 2021 | 29.25 | 29.36 | 28.56 | 28.83 | 545,317 | -0.22(-0.76%) |
Jun 08, 2021 | 29.18 | 29.43 | 28.66 | 29.05 | 694,942 | +0.05(+0.17%) |
Jun 07, 2021 | 27.83 | 29.52 | 27.70 | 29.00 | 1,391,242 | +1.26(+4.54%) |
Jun 04, 2021 | 27.63 | 27.83 | 27.03 | 27.74 | 1,052,244 | +0.33(+1.20%) |
Jun 03, 2021 | 27.73 | 27.93 | 26.85 | 27.41 | 1,635,045 | -0.90(-3.18%) |
Jun 02, 2021 | 28.33 | 28.36 | 27.19 | 28.31 | 2,058,465 | +0.20(+0.71%) |
Jun 01, 2021 | 28.67 | 28.78 | 27.97 | 28.11 | 1,206,299 | -0.41(-1.44%) |
May 28, 2021 | 29.37 | 29.48 | 28.40 | 28.52 | 525,901 | -0.78(-2.66%) |
May 27, 2021 | 28.97 | 29.33 | 28.30 | 29.30 | 991,906 | +0.52(+1.81%) |
May 26, 2021 | 28.83 | 29.51 | 28.76 | 28.78 | 736,776 | -0.11(-0.38%) |
May 25, 2021 | 29.18 | 29.89 | 28.84 | 28.89 | 1,229,412 | -0.01(-0.03%) |
May 24, 2021 | 29.38 | 29.80 | 28.77 | 28.90 | 1,004,013 | -0.12(-0.41%) |
May 21, 2021 | 31.44 | 31.44 | 28.98 | 29.02 | 1,455,439 | -2.14(-6.87%) |
May 20, 2021 | 31.08 | 31.55 | 30.47 | 31.16 | 2,228,009 | +0.16(+0.52%) |
May 19, 2021 | 30.05 | 31.27 | 29.17 | 31.00 | 5,574,695 | -1.30(-4.02%) |
May 18, 2021 | 32.22 | 33.22 | 32.14 | 32.30 | 816,475 | +0.28(+0.87%) |
May 17, 2021 | 33.00 | 33.00 | 30.50 | 32.02 | 853,182 | +0.82(+2.63%) |
May 14, 2021 | 30.35 | 31.88 | 30.10 | 31.20 | 955,384 | +1.21(+4.03%) |
May 13, 2021 | 30.79 | 31.37 | 29.75 | 29.99 | 883,344 | -0.50(-1.64%) |
May 12, 2021 | 30.35 | 32.22 | 30.11 | 30.49 | 2,613,948 | -0.74(-2.37%) |
May 11, 2021 | 29.31 | 31.82 | 29.13 | 31.23 | 1,619,105 | +2.57(+8.97%) |
May 10, 2021 | 30.64 | 30.64 | 28.23 | 28.66 | 1,388,188 | -1.78(-5.85%) |
May 07, 2021 | 30.68 | 31.45 | 30.19 | 30.44 | 810,759 | -0.33(-1.07%) |
May 06, 2021 | 31.00 | 31.25 | 29.60 | 30.77 | 1,416,898 | -0.64(-2.04%) |
May 05, 2021 | 33.38 | 33.43 | 31.08 | 31.41 | 690,977 | -1.69(-5.11%) |
May 04, 2021 | 33.40 | 33.57 | 32.13 | 33.10 | 720,432 | -0.65(-1.93%) |
May 03, 2021 | 34.20 | 34.62 | 33.60 | 33.75 | 629,382 | -0.33(-0.97%) |
Apr 30, 2021 | 34.50 | 34.87 | 33.87 | 34.08 | 561,100 | -1.02(-2.91%) |
Apr 29, 2021 | 35.30 | 35.64 | 34.11 | 35.10 | 439,595 | +0.03(+0.09%) |
Apr 28, 2021 | 35.09 | 35.81 | 34.68 | 35.07 | 388,189 | -0.13(-0.37%) |
Apr 27, 2021 | 35.87 | 36.07 | 34.72 | 35.20 | 606,994 | -0.50(-1.40%) |
Apr 26, 2021 | 35.99 | 36.44 | 35.44 | 35.70 | 337,885 | -0.08(-0.22%) |
Apr 23, 2021 | 34.46 | 35.97 | 34.31 | 35.78 | 446,400 | +1.66(+4.87%) |
Apr 22, 2021 | 34.15 | 34.91 | 33.31 | 34.12 | 475,653 | -0.46(-1.33%) |
Apr 21, 2021 | 33.46 | 34.88 | 32.89 | 34.58 | 554,744 | +1.13(+3.38%) |
Apr 20, 2021 | 34.94 | 34.94 | 32.82 | 33.45 | 838,187 | -1.18(-3.41%) |
Apr 19, 2021 | 34.94 | 35.39 | 33.70 | 34.63 | 750,844 | -0.91(-2.56%) |
Apr 16, 2021 | 33.50 | 35.86 | 33.38 | 35.54 | 638,100 | +2.19(+6.57%) |
Apr 15, 2021 | 33.93 | 34.19 | 33.00 | 33.35 | 481,035 | -0.15(-0.45%) |
Apr 14, 2021 | 33.76 | 34.09 | 33.00 | 33.50 | 341,794 | -0.41(-1.21%) |
Apr 13, 2021 | 34.34 | 35.15 | 33.68 | 33.91 | 573,057 | -0.23(-0.67%) |
Apr 12, 2021 | 33.75 | 34.19 | 33.13 | 34.14 | 464,389 | +0.13(+0.38%) |
Apr 09, 2021 | 33.32 | 34.08 | 32.90 | 34.01 | 418,800 | +0.48(+1.43%) |
Apr 08, 2021 | 33.08 | 33.53 | 32.53 | 33.53 | 501,428 | +0.73(+2.23%) |
Apr 07, 2021 | 32.99 | 33.48 | 32.49 | 32.80 | 349,318 | -0.20(-0.61%) |
Apr 06, 2021 | 32.54 | 33.61 | 32.38 | 33.00 | 542,995 | +0.36(+1.10%) |
Apr 05, 2021 | 32.21 | 32.94 | 31.88 | 32.64 | 766,520 | +1.24(+3.95%) |