Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.85 | 29.09 | 27.57 | 28.92 | 575,437 | +1.04(+3.72%) |
Jun 29, 2021 | 27.68 | 28.03 | 27.15 | 27.88 | 264,684 | -0.05(-0.18%) |
Jun 28, 2021 | 28.55 | 28.56 | 26.97 | 27.93 | 501,766 | -0.54(-1.89%) |
Jun 25, 2021 | 27.94 | 28.66 | 27.74 | 28.47 | 428,095 | +0.44(+1.57%) |
Jun 24, 2021 | 27.54 | 28.11 | 26.91 | 28.03 | 476,731 | +0.68(+2.47%) |
Jun 23, 2021 | 27.34 | 27.66 | 26.73 | 27.35 | 372,382 | +0.15(+0.54%) |
Jun 22, 2021 | 25.98 | 27.25 | 25.45 | 27.21 | 586,907 | +1.35(+5.22%) |
Jun 21, 2021 | 25.88 | 26.51 | 25.73 | 25.86 | 468,710 | -0.09(-0.34%) |
Jun 18, 2021 | 26.19 | 26.43 | 25.55 | 25.94 | 661,700 | -1.15(-4.26%) |
Jun 17, 2021 | 28.73 | 28.93 | 26.47 | 27.10 | 764,181 | -2.00(-6.86%) |
Jun 16, 2021 | 28.14 | 29.29 | 27.68 | 29.09 | 701,008 | +1.12(+4.02%) |
Jun 15, 2021 | 27.93 | 28.08 | 26.22 | 27.97 | 642,377 | +0.83(+3.06%) |
Jun 14, 2021 | 29.12 | 29.31 | 27.03 | 27.14 | 644,772 | -1.68(-5.84%) |
Jun 11, 2021 | 27.93 | 28.93 | 27.72 | 28.82 | 533,793 | +1.33(+4.84%) |
Jun 10, 2021 | 26.81 | 27.87 | 26.74 | 27.49 | 616,027 | +1.19(+4.54%) |
Jun 09, 2021 | 26.44 | 26.68 | 25.98 | 26.30 | 444,034 | +0.50(+1.93%) |
Jun 08, 2021 | 26.64 | 26.71 | 25.45 | 25.80 | 445,781 | -0.51(-1.93%) |
Jun 07, 2021 | 25.66 | 26.61 | 25.53 | 26.31 | 442,325 | +0.99(+3.90%) |
Jun 04, 2021 | 24.87 | 25.42 | 24.41 | 25.32 | 292,895 | +0.44(+1.77%) |
Jun 03, 2021 | 25.44 | 25.44 | 24.27 | 24.88 | 579,847 | -0.68(-2.64%) |
Jun 02, 2021 | 26.75 | 26.75 | 25.45 | 25.55 | 360,917 | -1.01(-3.79%) |
Jun 01, 2021 | 26.61 | 26.77 | 26.25 | 26.56 | 315,235 | +0.62(+2.38%) |
May 28, 2021 | 26.51 | 26.75 | 25.94 | 25.94 | 328,135 | -0.68(-2.57%) |
May 27, 2021 | 27.03 | 27.03 | 25.21 | 26.63 | 429,144 | -0.07(-0.26%) |
May 26, 2021 | 26.32 | 26.74 | 24.26 | 26.70 | 1,445,641 | +0.64(+2.44%) |
May 25, 2021 | 29.22 | 29.24 | 26.02 | 26.06 | 1,307,392 | -3.15(-10.78%) |
May 24, 2021 | 29.64 | 30.33 | 28.14 | 29.21 | 1,480,613 | -3.03(-9.41%) |
May 21, 2021 | 31.89 | 33.37 | 31.49 | 32.24 | 703,299 | +0.99(+3.16%) |
May 20, 2021 | 31.60 | 31.75 | 29.48 | 31.26 | 521,643 | +0.20(+0.63%) |
May 19, 2021 | 30.62 | 31.57 | 29.59 | 31.06 | 463,023 | +0.07(+0.22%) |
May 18, 2021 | 31.03 | 32.28 | 30.88 | 30.99 | 337,662 | +0.16(+0.51%) |
May 17, 2021 | 29.45 | 30.92 | 29.45 | 30.84 | 435,645 | +1.29(+4.37%) |
May 14, 2021 | 28.75 | 29.59 | 28.56 | 29.54 | 462,852 | +1.31(+4.64%) |
May 13, 2021 | 28.25 | 28.51 | 26.62 | 28.23 | 1,001,445 | +0.60(+2.16%) |
May 12, 2021 | 30.33 | 30.33 | 27.52 | 27.64 | 1,224,611 | -2.86(-9.37%) |
May 11, 2021 | 29.36 | 31.63 | 29.36 | 30.49 | 996,512 | -0.79(-2.53%) |
May 10, 2021 | 32.52 | 32.82 | 31.27 | 31.29 | 556,441 | -0.86(-2.68%) |
May 07, 2021 | 32.83 | 33.50 | 31.99 | 32.15 | 500,141 | +0.06(+0.18%) |
May 06, 2021 | 30.82 | 32.25 | 29.43 | 32.09 | 1,038,522 | -0.14(-0.42%) |
May 05, 2021 | 33.71 | 34.67 | 32.08 | 32.23 | 1,086,767 | -0.64(-1.96%) |
May 04, 2021 | 34.19 | 34.54 | 31.45 | 32.87 | 818,641 | -1.25(-3.66%) |
May 03, 2021 | 33.21 | 35.61 | 32.79 | 34.12 | 1,064,866 | +1.33(+4.05%) |
Apr 30, 2021 | 31.94 | 32.98 | 31.94 | 32.79 | 469,997 | +1.24(+3.93%) |
Apr 29, 2021 | 32.23 | 33.50 | 31.19 | 31.55 | 665,750 | -0.88(-2.71%) |
Apr 28, 2021 | 33.21 | 33.65 | 31.29 | 32.43 | 579,382 | +0.11(+0.33%) |
Apr 27, 2021 | 34.19 | 34.71 | 31.87 | 32.32 | 546,060 | -0.45(-1.37%) |
Apr 26, 2021 | 31.51 | 33.47 | 31.38 | 32.77 | 784,556 | +1.71(+5.50%) |
Apr 23, 2021 | 29.96 | 31.57 | 29.81 | 31.06 | 546,778 | +1.95(+6.71%) |
Apr 22, 2021 | 28.59 | 30.82 | 28.19 | 29.11 | 865,162 | +0.53(+1.85%) |
Apr 21, 2021 | 26.13 | 28.79 | 25.90 | 28.58 | 676,070 | +3.18(+12.54%) |
Apr 20, 2021 | 28.21 | 28.56 | 25.40 | 25.40 | 884,434 | -3.07(-10.78%) |
Apr 19, 2021 | 26.37 | 28.46 | 26.13 | 28.46 | 798,140 | +2.12(+8.05%) |
Apr 16, 2021 | 26.73 | 26.75 | 25.99 | 26.34 | 321,453 | +0.04(+0.15%) |
Apr 15, 2021 | 27.26 | 27.55 | 25.82 | 26.31 | 322,973 | -0.62(-2.29%) |
Apr 14, 2021 | 27.30 | 28.29 | 26.86 | 26.92 | 782,991 | +0.06(+0.22%) |
Apr 13, 2021 | 26.49 | 26.99 | 25.83 | 26.86 | 548,275 | -0.48(-1.75%) |
Apr 12, 2021 | 25.74 | 27.67 | 24.62 | 27.34 | 966,209 | +1.61(+6.26%) |
Apr 09, 2021 | 26.37 | 26.86 | 24.72 | 25.73 | 733,610 | -1.34(-4.94%) |
Apr 08, 2021 | 26.66 | 27.79 | 25.66 | 27.07 | 658,628 | +0.60(+2.25%) |
Apr 07, 2021 | 23.81 | 26.48 | 23.78 | 26.47 | 533,537 | +2.06(+8.44%) |
Apr 06, 2021 | 22.60 | 24.41 | 22.60 | 24.41 | 682,841 | +2.26(+10.19%) |
Apr 05, 2021 | 23.07 | 23.37 | 21.64 | 22.15 | 2,157,913 | -0.82(-3.57%) |