Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.29 | 29.49 | 28.86 | 29.28 | 561,238 | -0.06(-0.22%) |
Jun 29, 2021 | 29.85 | 30.04 | 29.26 | 29.34 | 300,906 | -0.54(-1.80%) |
Jun 28, 2021 | 30.21 | 30.42 | 29.79 | 29.88 | 448,007 | -0.32(-1.07%) |
Jun 25, 2021 | 30.41 | 30.56 | 29.96 | 30.21 | 2,250,648 | -0.02(-0.06%) |
Jun 24, 2021 | 29.74 | 30.22 | 29.53 | 30.22 | 303,147 | +0.57(+1.91%) |
Jun 23, 2021 | 30.56 | 30.57 | 29.62 | 29.66 | 375,509 | -0.71(-2.35%) |
Jun 22, 2021 | 29.92 | 30.46 | 29.58 | 30.37 | 514,773 | +0.37(+1.24%) |
Jun 21, 2021 | 29.40 | 30.12 | 29.19 | 30.00 | 444,329 | +0.76(+2.60%) |
Jun 18, 2021 | 28.81 | 29.26 | 28.47 | 29.24 | 1,096,448 | +0.06(+0.22%) |
Jun 17, 2021 | 29.04 | 29.19 | 28.75 | 29.18 | 561,677 | -0.06(-0.22%) |
Jun 16, 2021 | 29.32 | 29.52 | 29.09 | 29.24 | 404,252 | -0.16(-0.54%) |
Jun 15, 2021 | 29.53 | 29.53 | 28.96 | 29.40 | 355,586 | +0.19(+0.63%) |
Jun 14, 2021 | 29.17 | 29.36 | 29.00 | 29.21 | 317,458 | +0.15(+0.51%) |
Jun 11, 2021 | 28.68 | 29.07 | 28.57 | 29.07 | 265,196 | +0.57(+1.98%) |
Jun 10, 2021 | 28.67 | 28.98 | 28.37 | 28.50 | 275,052 | -0.17(-0.58%) |
Jun 09, 2021 | 28.17 | 29.20 | 28.12 | 28.67 | 456,916 | +0.47(+1.68%) |
Jun 08, 2021 | 28.15 | 28.55 | 27.99 | 28.19 | 265,828 | +0.11(+0.40%) |
Jun 07, 2021 | 28.10 | 28.37 | 27.87 | 28.08 | 594,819 | +0.07(+0.26%) |
Jun 04, 2021 | 28.50 | 28.55 | 27.90 | 28.01 | 349,861 | -0.46(-1.63%) |
Jun 03, 2021 | 28.29 | 28.66 | 28.21 | 28.47 | 258,738 | +0.03(+0.10%) |
Jun 02, 2021 | 28.35 | 28.49 | 28.02 | 28.44 | 804,389 | +0.06(+0.20%) |
Jun 01, 2021 | 29.04 | 29.04 | 27.81 | 28.39 | 596,610 | +0.58(+2.07%) |
May 28, 2021 | 28.13 | 28.37 | 27.77 | 27.81 | 285,860 | -0.02(-0.07%) |
May 27, 2021 | 28.12 | 28.21 | 27.73 | 27.83 | 340,680 | -0.03(-0.10%) |
May 26, 2021 | 27.88 | 28.03 | 27.58 | 27.86 | 217,970 | +0.13(+0.47%) |
May 25, 2021 | 28.19 | 28.55 | 27.66 | 27.73 | 272,263 | -0.46(-1.64%) |
May 24, 2021 | 28.43 | 28.51 | 28.08 | 28.19 | 238,699 | -0.17(-0.59%) |
May 21, 2021 | 28.30 | 28.68 | 28.11 | 28.36 | 299,699 | +0.33(+1.19%) |
May 20, 2021 | 28.01 | 28.15 | 27.61 | 28.03 | 334,446 | +0.06(+0.22%) |
May 19, 2021 | 27.73 | 28.14 | 27.45 | 27.96 | 301,895 | -0.18(-0.65%) |
May 18, 2021 | 28.43 | 29.00 | 28.10 | 28.15 | 842,587 | -0.34(-1.20%) |
May 17, 2021 | 28.45 | 28.76 | 28.23 | 28.49 | 325,704 | -0.02(-0.06%) |
May 14, 2021 | 28.43 | 28.65 | 28.09 | 28.51 | 326,807 | +0.27(+0.95%) |
May 13, 2021 | 27.09 | 28.29 | 27.05 | 28.24 | 450,397 | +1.23(+4.53%) |
May 12, 2021 | 27.60 | 27.82 | 26.99 | 27.02 | 270,456 | -0.58(-2.10%) |
May 11, 2021 | 27.09 | 27.90 | 26.95 | 27.60 | 397,505 | +0.13(+0.49%) |
May 10, 2021 | 28.76 | 28.76 | 27.42 | 27.46 | 384,251 | -0.32(-1.14%) |
May 07, 2021 | 27.44 | 27.88 | 27.44 | 27.78 | 343,545 | +0.19(+0.70%) |
May 06, 2021 | 27.41 | 27.83 | 26.99 | 27.59 | 465,197 | +0.26(+0.94%) |
May 05, 2021 | 27.73 | 27.73 | 27.13 | 27.33 | 273,570 | -0.35(-1.26%) |
May 04, 2021 | 27.57 | 27.68 | 27.11 | 27.68 | 865,737 | +0.00(+0.00%) |
May 03, 2021 | 28.01 | 28.38 | 27.63 | 27.68 | 387,118 | +0.09(+0.33%) |
Apr 30, 2021 | 27.31 | 27.64 | 26.90 | 27.59 | 623,945 | +0.02(+0.07%) |
Apr 29, 2021 | 28.90 | 29.15 | 27.50 | 27.57 | 626,035 | -1.16(-4.04%) |
Apr 28, 2021 | 28.82 | 28.88 | 28.33 | 28.73 | 349,940 | -0.08(-0.29%) |
Apr 27, 2021 | 29.23 | 29.27 | 28.73 | 28.81 | 447,085 | -0.38(-1.29%) |
Apr 26, 2021 | 29.69 | 29.91 | 29.11 | 29.19 | 501,840 | -0.25(-0.84%) |
Apr 23, 2021 | 28.94 | 29.76 | 28.65 | 29.44 | 645,767 | +0.73(+2.53%) |
Apr 22, 2021 | 29.47 | 29.49 | 28.68 | 28.71 | 804,173 | -0.41(-1.42%) |
Apr 21, 2021 | 27.64 | 29.30 | 25.86 | 29.12 | 1,071,867 | +3.40(+13.21%) |
Apr 20, 2021 | 26.27 | 26.39 | 25.64 | 25.73 | 873,952 | -0.52(-2.00%) |
Apr 19, 2021 | 26.73 | 26.73 | 26.07 | 26.25 | 298,742 | -0.45(-1.69%) |
Apr 16, 2021 | 26.73 | 26.90 | 26.57 | 26.70 | 315,175 | +0.17(+0.66%) |
Apr 15, 2021 | 26.73 | 26.93 | 26.18 | 26.53 | 284,930 | -0.01(-0.03%) |
Apr 14, 2021 | 26.38 | 26.78 | 26.32 | 26.54 | 277,461 | +0.29(+1.09%) |
Apr 13, 2021 | 26.46 | 26.77 | 25.88 | 26.25 | 250,465 | -0.24(-0.90%) |
Apr 12, 2021 | 26.66 | 26.66 | 26.35 | 26.49 | 226,765 | -0.05(-0.17%) |
Apr 09, 2021 | 26.06 | 26.61 | 25.79 | 26.54 | 327,660 | +0.48(+1.84%) |
Apr 08, 2021 | 26.02 | 26.20 | 25.67 | 26.06 | 411,247 | +0.00(+0.00%) |
Apr 07, 2021 | 26.17 | 26.32 | 25.85 | 26.06 | 359,410 | -0.13(-0.49%) |
Apr 06, 2021 | 26.39 | 26.55 | 26.07 | 26.19 | 288,550 | -0.19(-0.73%) |
Apr 05, 2021 | 26.46 | 26.55 | 26.08 | 26.38 | 267,179 | +0.03(+0.12%) |