Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.83 | 29.37 | 28.05 | 28.58 | 43,617 | -0.25(-0.88%) |
Jun 29, 2021 | 30.29 | 30.63 | 28.49 | 28.83 | 32,131 | -1.45(-4.79%) |
Jun 28, 2021 | 29.68 | 30.78 | 29.67 | 30.28 | 31,849 | +0.76(+2.59%) |
Jun 25, 2021 | 29.38 | 30.60 | 28.92 | 29.52 | 737,978 | +0.08(+0.26%) |
Jun 24, 2021 | 29.40 | 29.54 | 28.59 | 29.44 | 50,061 | +0.07(+0.22%) |
Jun 23, 2021 | 29.28 | 29.74 | 29.03 | 29.38 | 34,879 | -0.51(-1.70%) |
Jun 22, 2021 | 30.02 | 30.30 | 29.51 | 29.89 | 34,903 | -0.08(-0.28%) |
Jun 21, 2021 | 29.84 | 30.46 | 29.35 | 29.97 | 32,357 | +0.54(+1.82%) |
Jun 18, 2021 | 30.41 | 31.22 | 29.09 | 29.43 | 41,699 | -1.37(-4.44%) |
Jun 17, 2021 | 31.09 | 31.26 | 30.80 | 30.80 | 28,234 | -0.06(-0.18%) |
Jun 16, 2021 | 31.19 | 31.38 | 30.85 | 30.86 | 27,858 | -0.60(-1.92%) |
Jun 15, 2021 | 31.28 | 31.46 | 30.90 | 31.46 | 19,374 | +0.37(+1.18%) |
Jun 14, 2021 | 31.36 | 31.36 | 30.83 | 31.09 | 41,717 | -0.26(-0.84%) |
Jun 11, 2021 | 31.37 | 31.46 | 30.98 | 31.36 | 12,730 | +0.24(+0.79%) |
Jun 10, 2021 | 31.32 | 31.51 | 30.84 | 31.11 | 15,502 | -0.41(-1.32%) |
Jun 09, 2021 | 30.74 | 31.99 | 30.74 | 31.53 | 16,779 | +0.46(+1.49%) |
Jun 08, 2021 | 30.92 | 31.06 | 30.74 | 31.06 | 17,151 | +0.36(+1.17%) |
Jun 07, 2021 | 30.91 | 31.80 | 30.65 | 30.71 | 29,565 | +0.08(+0.25%) |
Jun 04, 2021 | 31.52 | 31.56 | 30.53 | 30.63 | 24,197 | -1.02(-3.22%) |
Jun 03, 2021 | 30.71 | 31.65 | 29.91 | 31.65 | 20,080 | +0.91(+2.97%) |
Jun 02, 2021 | 30.98 | 31.04 | 30.45 | 30.73 | 15,868 | -0.02(-0.06%) |
Jun 01, 2021 | 30.46 | 30.82 | 30.16 | 30.75 | 11,209 | +0.72(+2.38%) |
May 28, 2021 | 30.26 | 30.31 | 30.00 | 30.04 | 10,069 | -0.50(-1.64%) |
May 27, 2021 | 29.82 | 30.54 | 29.82 | 30.54 | 17,397 | +0.53(+1.76%) |
May 26, 2021 | 29.77 | 30.15 | 29.68 | 30.01 | 12,686 | +0.26(+0.89%) |
May 25, 2021 | 30.39 | 30.39 | 29.37 | 29.74 | 14,399 | -0.41(-1.34%) |
May 24, 2021 | 30.48 | 31.09 | 30.02 | 30.15 | 10,461 | -0.42(-1.39%) |
May 21, 2021 | 30.33 | 30.73 | 29.63 | 30.57 | 12,179 | +0.43(+1.44%) |
May 20, 2021 | 29.34 | 30.15 | 29.34 | 30.14 | 22,577 | +0.82(+2.80%) |
May 19, 2021 | 29.65 | 29.70 | 29.03 | 29.32 | 17,707 | -0.38(-1.27%) |
May 18, 2021 | 29.46 | 29.91 | 29.25 | 29.70 | 13,920 | +0.06(+0.19%) |
May 17, 2021 | 29.49 | 29.75 | 29.04 | 29.64 | 13,824 | +0.20(+0.67%) |
May 14, 2021 | 29.67 | 30.14 | 29.26 | 29.44 | 11,187 | +0.11(+0.39%) |
May 13, 2021 | 29.22 | 30.07 | 28.87 | 29.33 | 23,248 | +0.37(+1.27%) |
May 12, 2021 | 29.79 | 30.07 | 28.74 | 28.96 | 9,442 | -0.74(-2.51%) |
May 11, 2021 | 28.74 | 30.00 | 28.74 | 29.71 | 14,727 | +0.41(+1.38%) |
May 10, 2021 | 28.34 | 29.57 | 28.34 | 29.30 | 26,024 | +1.00(+3.55%) |
May 07, 2021 | 27.22 | 28.80 | 26.89 | 28.30 | 40,822 | +1.60(+5.98%) |
May 06, 2021 | 26.76 | 26.97 | 26.14 | 26.70 | 18,639 | -0.35(-1.28%) |
May 05, 2021 | 27.65 | 27.65 | 26.88 | 27.05 | 21,055 | -0.30(-1.10%) |
May 04, 2021 | 27.03 | 27.68 | 26.91 | 27.35 | 25,868 | +0.23(+0.83%) |
May 03, 2021 | 26.59 | 27.33 | 26.29 | 27.12 | 36,163 | +0.58(+2.19%) |
Apr 30, 2021 | 27.51 | 29.00 | 26.26 | 26.54 | 33,018 | -1.61(-5.70%) |
Apr 29, 2021 | 27.03 | 28.27 | 26.34 | 28.15 | 47,422 | +1.75(+6.61%) |
Apr 28, 2021 | 24.40 | 26.90 | 24.40 | 26.40 | 52,523 | +3.12(+13.39%) |
Apr 27, 2021 | 23.38 | 23.67 | 23.24 | 23.28 | 22,887 | +0.03(+0.12%) |
Apr 26, 2021 | 23.63 | 23.71 | 23.17 | 23.26 | 19,680 | -0.12(-0.52%) |
Apr 23, 2021 | 23.28 | 23.63 | 23.18 | 23.38 | 13,420 | +0.22(+0.93%) |
Apr 22, 2021 | 23.70 | 23.71 | 23.16 | 23.16 | 14,552 | -0.35(-1.48%) |
Apr 21, 2021 | 23.38 | 23.74 | 23.29 | 23.51 | 14,542 | -0.17(-0.71%) |
Apr 20, 2021 | 22.95 | 23.68 | 22.49 | 23.68 | 26,963 | +0.58(+2.52%) |
Apr 19, 2021 | 23.85 | 23.87 | 23.00 | 23.10 | 16,246 | -0.91(-3.79%) |
Apr 16, 2021 | 24.75 | 25.02 | 23.92 | 24.01 | 18,639 | -0.56(-2.29%) |
Apr 15, 2021 | 24.74 | 25.00 | 24.56 | 24.57 | 12,089 | -0.16(-0.65%) |
Apr 14, 2021 | 24.17 | 25.26 | 24.00 | 24.73 | 37,117 | +0.28(+1.15%) |
Apr 13, 2021 | 24.56 | 25.40 | 24.07 | 24.45 | 10,488 | -0.03(-0.12%) |
Apr 12, 2021 | 24.60 | 24.77 | 24.39 | 24.48 | 20,325 | +0.29(+1.20%) |
Apr 09, 2021 | 24.97 | 25.82 | 23.87 | 24.18 | 16,828 | -0.96(-3.81%) |
Apr 08, 2021 | 24.97 | 26.06 | 24.97 | 25.14 | 3,716 | -0.09(-0.37%) |
Apr 07, 2021 | 25.34 | 25.39 | 24.97 | 25.24 | 20,282 | -0.06(-0.22%) |
Apr 06, 2021 | 25.63 | 25.83 | 25.14 | 25.29 | 8,546 | -0.06(-0.22%) |
Apr 05, 2021 | 25.11 | 25.69 | 25.11 | 25.35 | 13,165 | +0.38(+1.54%) |