Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.92 | 28.60 | 27.55 | 28.60 | 627,824 | +0.80(+2.87%) |
Jun 29, 2021 | 28.48 | 28.69 | 27.67 | 27.80 | 567,411 | -0.66(-2.33%) |
Jun 28, 2021 | 31.30 | 31.34 | 28.37 | 28.47 | 662,671 | -3.06(-9.72%) |
Jun 25, 2021 | 31.24 | 32.27 | 31.03 | 31.53 | 12,870,332 | +0.28(+0.88%) |
Jun 24, 2021 | 31.15 | 31.69 | 30.57 | 31.26 | 911,552 | +0.18(+0.58%) |
Jun 23, 2021 | 30.89 | 31.51 | 30.15 | 31.08 | 1,125,763 | +0.24(+0.77%) |
Jun 22, 2021 | 30.83 | 31.11 | 30.27 | 30.84 | 2,295,423 | -0.24(-0.76%) |
Jun 21, 2021 | 30.93 | 31.71 | 30.74 | 31.08 | 2,845,772 | +0.15(+0.49%) |
Jun 18, 2021 | 29.28 | 31.26 | 29.28 | 30.92 | 2,669,923 | +0.97(+3.23%) |
Jun 17, 2021 | 30.79 | 31.10 | 28.46 | 29.96 | 2,194,654 | -0.98(-3.16%) |
Jun 16, 2021 | 31.40 | 31.51 | 30.78 | 30.93 | 2,135,209 | -0.14(-0.46%) |
Jun 15, 2021 | 31.27 | 31.54 | 30.94 | 31.08 | 1,268,333 | -0.27(-0.85%) |
Jun 14, 2021 | 31.67 | 32.26 | 31.29 | 31.34 | 1,642,344 | -0.24(-0.75%) |
Jun 11, 2021 | 30.86 | 32.07 | 30.36 | 31.58 | 1,449,996 | +0.72(+2.34%) |
Jun 10, 2021 | 31.16 | 31.53 | 30.58 | 30.86 | 1,183,725 | -0.24(-0.76%) |
Jun 09, 2021 | 31.46 | 31.46 | 30.93 | 31.10 | 1,472,481 | -0.06(-0.18%) |
Jun 08, 2021 | 30.61 | 31.29 | 30.17 | 31.15 | 664,486 | +0.14(+0.46%) |
Jun 07, 2021 | 29.88 | 32.35 | 29.61 | 31.01 | 1,952,899 | +1.87(+6.41%) |
Jun 04, 2021 | 28.07 | 29.54 | 28.07 | 29.14 | 1,359,227 | +1.15(+4.10%) |
Jun 03, 2021 | 28.08 | 28.30 | 27.77 | 27.99 | 1,102,765 | -0.26(-0.91%) |
Jun 02, 2021 | 28.64 | 29.12 | 28.11 | 28.25 | 1,026,049 | -0.22(-0.77%) |
Jun 01, 2021 | 27.72 | 29.08 | 27.72 | 28.47 | 1,139,537 | +0.94(+3.41%) |
May 28, 2021 | 28.78 | 29.23 | 27.33 | 27.53 | 379,603 | -0.72(-2.55%) |
May 27, 2021 | 28.54 | 28.96 | 28.09 | 28.25 | 1,224,000 | -0.02(-0.07%) |
May 26, 2021 | 27.38 | 28.57 | 27.03 | 28.27 | 736,898 | +0.91(+3.33%) |
May 25, 2021 | 28.37 | 28.69 | 27.36 | 27.36 | 828,510 | -1.09(-3.84%) |
May 24, 2021 | 28.42 | 29.00 | 27.56 | 28.45 | 765,285 | +0.46(+1.66%) |
May 21, 2021 | 27.94 | 28.47 | 27.78 | 27.98 | 638,238 | +0.28(+0.99%) |
May 20, 2021 | 27.08 | 28.26 | 26.65 | 27.71 | 770,641 | +0.55(+2.03%) |
May 19, 2021 | 26.79 | 27.75 | 26.76 | 27.16 | 824,401 | -0.08(-0.28%) |
May 18, 2021 | 24.60 | 27.78 | 24.20 | 27.23 | 1,866,945 | +3.33(+13.93%) |
May 17, 2021 | 22.93 | 23.98 | 22.81 | 23.90 | 573,260 | +1.01(+4.39%) |
May 14, 2021 | 24.28 | 24.52 | 22.39 | 22.90 | 1,134,013 | -1.64(-6.69%) |
May 13, 2021 | 23.71 | 24.89 | 23.71 | 24.54 | 662,058 | +1.32(+5.68%) |
May 12, 2021 | 23.34 | 23.79 | 22.69 | 23.22 | 377,799 | -0.08(-0.33%) |
May 11, 2021 | 22.35 | 23.41 | 22.24 | 23.30 | 264,641 | +0.46(+1.99%) |
May 10, 2021 | 23.93 | 24.88 | 22.68 | 22.84 | 226,094 | -0.82(-3.45%) |
May 07, 2021 | 22.54 | 23.68 | 22.54 | 23.66 | 212,828 | +0.88(+3.88%) |
May 06, 2021 | 22.83 | 22.83 | 22.18 | 22.77 | 118,235 | +0.00(+0.00%) |
May 05, 2021 | 22.87 | 23.23 | 22.58 | 22.77 | 220,083 | -0.02(-0.08%) |
May 04, 2021 | 22.78 | 23.20 | 22.18 | 22.79 | 188,885 | +0.00(+0.00%) |
May 03, 2021 | 22.84 | 23.24 | 22.44 | 22.79 | 145,774 | +0.30(+1.35%) |
Apr 30, 2021 | 22.39 | 22.83 | 22.35 | 22.49 | 147,013 | -0.09(-0.42%) |
Apr 29, 2021 | 22.57 | 22.81 | 22.05 | 22.58 | 170,813 | +0.20(+0.89%) |
Apr 28, 2021 | 21.17 | 22.41 | 21.17 | 22.38 | 325,183 | +1.21(+5.74%) |
Apr 27, 2021 | 21.22 | 21.59 | 20.98 | 21.17 | 148,113 | +0.00(+0.00%) |
Apr 26, 2021 | 21.30 | 22.11 | 20.86 | 21.17 | 266,080 | -0.13(-0.62%) |
Apr 23, 2021 | 22.66 | 23.01 | 20.68 | 21.30 | 561,705 | -1.38(-6.07%) |
Apr 22, 2021 | 22.30 | 22.75 | 22.13 | 22.68 | 168,682 | +0.42(+1.88%) |
Apr 21, 2021 | 21.65 | 22.56 | 21.57 | 22.26 | 175,321 | +0.46(+2.13%) |
Apr 20, 2021 | 22.41 | 22.79 | 21.68 | 21.80 | 168,787 | -0.93(-4.09%) |
Apr 19, 2021 | 22.95 | 23.20 | 22.28 | 22.73 | 90,813 | -0.20(-0.87%) |
Apr 16, 2021 | 23.40 | 23.40 | 22.76 | 22.93 | 89,577 | -0.46(-1.99%) |
Apr 15, 2021 | 23.58 | 23.58 | 23.08 | 23.39 | 133,934 | -0.05(-0.20%) |
Apr 14, 2021 | 23.72 | 23.96 | 23.43 | 23.44 | 768,736 | -0.28(-1.16%) |
Apr 13, 2021 | 23.03 | 24.00 | 22.54 | 23.71 | 928,531 | +0.73(+3.18%) |
Apr 12, 2021 | 23.15 | 23.22 | 22.77 | 22.98 | 112,997 | -0.03(-0.12%) |
Apr 09, 2021 | 22.93 | 23.23 | 22.77 | 23.01 | 178,734 | +0.07(+0.29%) |
Apr 08, 2021 | 22.78 | 23.12 | 22.40 | 22.94 | 144,169 | +0.04(+0.17%) |
Apr 07, 2021 | 22.94 | 23.26 | 22.86 | 22.91 | 287,050 | +0.02(+0.08%) |
Apr 06, 2021 | 22.93 | 23.15 | 22.54 | 22.89 | 116,486 | +0.11(+0.50%) |
Apr 05, 2021 | 22.85 | 23.24 | 22.02 | 22.77 | 127,068 | +0.10(+0.46%) |