Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.12 | 28.23 | 27.83 | 28.03 | 582,316 | -0.12(-0.42%) |
Jun 29, 2021 | 28.41 | 28.60 | 27.98 | 28.15 | 631,155 | -0.19(-0.66%) |
Jun 28, 2021 | 28.24 | 28.67 | 28.24 | 28.33 | 666,488 | +0.17(+0.60%) |
Jun 25, 2021 | 27.73 | 28.23 | 27.64 | 28.17 | 949,589 | +0.32(+1.14%) |
Jun 24, 2021 | 27.83 | 28.06 | 27.77 | 27.85 | 762,207 | +0.01(+0.04%) |
Jun 23, 2021 | 28.64 | 28.74 | 27.65 | 27.84 | 950,552 | -0.86(-3.01%) |
Jun 22, 2021 | 28.88 | 28.96 | 28.48 | 28.70 | 1,458,319 | -0.24(-0.82%) |
Jun 21, 2021 | 28.97 | 29.30 | 28.83 | 28.94 | 564,437 | -0.01(-0.03%) |
Jun 18, 2021 | 29.78 | 29.84 | 28.73 | 28.95 | 1,100,693 | -0.93(-3.12%) |
Jun 17, 2021 | 29.79 | 30.04 | 29.51 | 29.88 | 492,320 | +0.04(+0.13%) |
Jun 16, 2021 | 30.15 | 30.32 | 29.83 | 29.84 | 334,912 | -0.34(-1.12%) |
Jun 15, 2021 | 30.68 | 30.68 | 30.06 | 30.18 | 484,335 | -0.41(-1.33%) |
Jun 14, 2021 | 30.73 | 30.81 | 30.45 | 30.58 | 615,060 | -0.31(-0.99%) |
Jun 11, 2021 | 30.98 | 31.05 | 30.72 | 30.89 | 372,811 | -0.07(-0.22%) |
Jun 10, 2021 | 30.71 | 31.02 | 30.59 | 30.96 | 636,591 | +0.16(+0.51%) |
Jun 09, 2021 | 31.03 | 31.15 | 30.61 | 30.80 | 646,304 | -0.28(-0.89%) |
Jun 08, 2021 | 31.11 | 31.38 | 30.89 | 31.08 | 939,484 | +0.03(+0.10%) |
Jun 07, 2021 | 31.40 | 31.44 | 30.75 | 31.05 | 590,318 | -0.32(-1.01%) |
Jun 04, 2021 | 31.14 | 31.58 | 31.12 | 31.37 | 701,628 | +0.25(+0.80%) |
Jun 03, 2021 | 30.83 | 31.13 | 30.73 | 31.12 | 615,728 | +0.25(+0.80%) |
Jun 02, 2021 | 30.84 | 30.97 | 30.73 | 30.87 | 1,214,697 | +0.07(+0.23%) |
Jun 01, 2021 | 30.45 | 30.83 | 30.45 | 30.80 | 729,656 | +0.40(+1.30%) |
May 28, 2021 | 30.19 | 30.54 | 30.10 | 30.41 | 988,300 | +0.26(+0.86%) |
May 27, 2021 | 29.87 | 30.32 | 29.87 | 30.15 | 755,863 | +0.20(+0.66%) |
May 26, 2021 | 30.90 | 30.90 | 29.95 | 29.95 | 739,252 | -0.72(-2.36%) |
May 25, 2021 | 30.26 | 30.67 | 30.07 | 30.67 | 1,112,285 | +0.44(+1.44%) |
May 24, 2021 | 30.06 | 30.48 | 30.03 | 30.24 | 579,437 | +0.06(+0.20%) |
May 21, 2021 | 29.76 | 30.32 | 29.71 | 30.18 | 1,207,821 | +0.65(+2.22%) |
May 20, 2021 | 28.69 | 29.73 | 28.69 | 29.52 | 2,158,832 | +0.92(+3.22%) |
May 19, 2021 | 28.76 | 28.93 | 28.45 | 28.60 | 654,396 | -0.15(-0.52%) |
May 18, 2021 | 28.68 | 29.01 | 28.50 | 28.75 | 895,314 | +0.05(+0.17%) |
May 17, 2021 | 28.64 | 28.85 | 28.50 | 28.70 | 381,820 | +0.10(+0.35%) |
May 14, 2021 | 28.61 | 28.99 | 28.55 | 28.60 | 717,796 | +0.12(+0.42%) |
May 13, 2021 | 28.18 | 28.59 | 28.18 | 28.48 | 494,597 | +0.25(+0.88%) |
May 12, 2021 | 28.06 | 28.46 | 28.03 | 28.23 | 815,315 | +0.12(+0.42%) |
May 11, 2021 | 28.45 | 28.61 | 28.04 | 28.12 | 668,715 | -0.34(-1.18%) |
May 10, 2021 | 28.55 | 28.72 | 28.34 | 28.45 | 617,928 | -0.04(-0.14%) |
May 07, 2021 | 28.73 | 29.02 | 28.37 | 28.49 | 518,129 | -0.27(-0.93%) |
May 06, 2021 | 29.06 | 29.38 | 28.66 | 28.76 | 629,370 | -0.16(-0.55%) |
May 05, 2021 | 28.99 | 29.17 | 28.36 | 28.92 | 408,964 | +0.12(+0.41%) |
May 04, 2021 | 28.81 | 29.08 | 28.59 | 28.80 | 940,099 | -0.12(-0.41%) |
May 03, 2021 | 28.75 | 29.26 | 28.70 | 28.92 | 1,090,295 | +0.01(+0.03%) |
Apr 30, 2021 | 28.98 | 29.09 | 28.82 | 28.91 | 448,862 | -0.10(-0.34%) |
Apr 29, 2021 | 29.08 | 29.40 | 28.99 | 29.01 | 636,713 | -0.05(-0.17%) |
Apr 28, 2021 | 29.04 | 29.29 | 28.90 | 29.06 | 663,274 | +0.10(+0.34%) |
Apr 27, 2021 | 28.75 | 29.01 | 28.70 | 28.96 | 718,723 | +0.15(+0.52%) |
Apr 26, 2021 | 28.73 | 28.92 | 28.64 | 28.81 | 438,224 | +0.02(+0.07%) |
Apr 23, 2021 | 29.01 | 29.01 | 28.61 | 28.79 | 373,917 | -0.22(-0.75%) |
Apr 22, 2021 | 29.15 | 29.20 | 28.81 | 29.01 | 570,349 | -0.11(-0.37%) |
Apr 21, 2021 | 29.31 | 29.31 | 28.98 | 29.12 | 669,753 | -0.06(-0.20%) |
Apr 20, 2021 | 29.05 | 29.31 | 28.94 | 29.18 | 453,438 | +0.05(+0.17%) |
Apr 19, 2021 | 28.77 | 29.16 | 28.55 | 29.13 | 516,266 | +0.27(+0.93%) |
Apr 16, 2021 | 28.90 | 29.04 | 28.53 | 28.86 | 292,416 | +0.08(+0.28%) |
Apr 15, 2021 | 28.65 | 28.93 | 28.57 | 28.78 | 903,016 | +0.28(+0.97%) |
Apr 14, 2021 | 28.71 | 28.78 | 28.36 | 28.50 | 471,747 | -0.04(-0.14%) |
Apr 13, 2021 | 28.79 | 29.12 | 28.46 | 28.54 | 615,002 | -0.34(-1.17%) |
Apr 12, 2021 | 28.33 | 28.96 | 28.24 | 28.88 | 745,392 | +0.59(+2.10%) |
Apr 09, 2021 | 28.11 | 28.50 | 28.08 | 28.28 | 1,015,842 | +0.11(+0.39%) |
Apr 08, 2021 | 27.72 | 28.21 | 27.48 | 28.18 | 510,770 | +0.60(+2.19%) |
Apr 07, 2021 | 27.83 | 27.83 | 27.53 | 27.57 | 405,166 | -0.22(-0.78%) |
Apr 06, 2021 | 27.45 | 27.87 | 27.45 | 27.79 | 754,766 | +0.18(+0.65%) |
Apr 05, 2021 | 27.75 | 27.80 | 27.42 | 27.61 | 407,662 | -0.07(-0.25%) |