Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.66 | 27.77 | 27.38 | 27.57 | 591,950 | -0.12(-0.42%) |
Jun 29, 2021 | 27.95 | 28.14 | 27.52 | 27.69 | 641,598 | -0.19(-0.66%) |
Jun 28, 2021 | 27.79 | 28.20 | 27.79 | 27.87 | 677,515 | +0.17(+0.60%) |
Jun 25, 2021 | 27.28 | 27.77 | 27.19 | 27.71 | 965,300 | +0.31(+1.14%) |
Jun 24, 2021 | 27.38 | 27.60 | 27.32 | 27.39 | 774,818 | +0.01(+0.04%) |
Jun 23, 2021 | 28.18 | 28.27 | 27.20 | 27.39 | 966,279 | -0.85(-3.00%) |
Jun 22, 2021 | 28.41 | 28.49 | 28.02 | 28.23 | 1,482,447 | -0.23(-0.82%) |
Jun 21, 2021 | 28.50 | 28.82 | 28.36 | 28.47 | 573,776 | -0.01(-0.03%) |
Jun 18, 2021 | 29.30 | 29.36 | 28.26 | 28.48 | 1,118,904 | -0.92(-3.12%) |
Jun 17, 2021 | 29.31 | 29.55 | 29.03 | 29.39 | 500,466 | +0.04(+0.13%) |
Jun 16, 2021 | 29.66 | 29.82 | 29.35 | 29.36 | 340,453 | -0.33(-1.12%) |
Jun 15, 2021 | 30.18 | 30.18 | 29.57 | 29.69 | 492,348 | -0.40(-1.33%) |
Jun 14, 2021 | 30.23 | 30.31 | 29.96 | 30.09 | 625,236 | -0.30(-0.99%) |
Jun 11, 2021 | 30.48 | 30.55 | 30.22 | 30.39 | 378,979 | -0.07(-0.22%) |
Jun 10, 2021 | 30.21 | 30.52 | 30.10 | 30.46 | 647,123 | +0.16(+0.51%) |
Jun 09, 2021 | 30.53 | 30.64 | 30.11 | 30.30 | 656,997 | -0.27(-0.89%) |
Jun 08, 2021 | 30.60 | 30.87 | 30.39 | 30.57 | 955,027 | +0.03(+0.10%) |
Jun 07, 2021 | 30.89 | 30.93 | 30.25 | 30.55 | 600,085 | -0.31(-1.01%) |
Jun 04, 2021 | 30.63 | 31.06 | 30.61 | 30.86 | 713,236 | +0.24(+0.80%) |
Jun 03, 2021 | 30.33 | 30.62 | 30.23 | 30.61 | 625,916 | +0.24(+0.80%) |
Jun 02, 2021 | 30.34 | 30.47 | 30.23 | 30.37 | 1,234,794 | +0.07(+0.23%) |
Jun 01, 2021 | 29.95 | 30.33 | 29.95 | 30.30 | 741,728 | +0.39(+1.30%) |
May 28, 2021 | 29.70 | 30.05 | 29.61 | 29.91 | 1,004,651 | +0.25(+0.86%) |
May 27, 2021 | 29.38 | 29.83 | 29.38 | 29.66 | 768,369 | +0.20(+0.66%) |
May 26, 2021 | 30.40 | 30.40 | 29.46 | 29.46 | 751,483 | -0.71(-2.36%) |
May 25, 2021 | 29.76 | 30.17 | 29.58 | 30.17 | 1,130,688 | +0.43(+1.44%) |
May 24, 2021 | 29.57 | 29.98 | 29.54 | 29.75 | 589,024 | +0.06(+0.20%) |
May 21, 2021 | 29.28 | 29.82 | 29.23 | 29.69 | 1,227,804 | +0.64(+2.22%) |
May 20, 2021 | 28.22 | 29.25 | 28.22 | 29.04 | 2,194,550 | +0.91(+3.22%) |
May 19, 2021 | 28.29 | 28.46 | 27.99 | 28.14 | 665,223 | -0.15(-0.52%) |
May 18, 2021 | 28.21 | 28.54 | 28.04 | 28.28 | 910,128 | +0.05(+0.17%) |
May 17, 2021 | 28.18 | 28.38 | 28.04 | 28.23 | 388,138 | +0.10(+0.35%) |
May 14, 2021 | 28.15 | 28.52 | 28.09 | 28.14 | 729,672 | +0.12(+0.42%) |
May 13, 2021 | 27.72 | 28.13 | 27.72 | 28.02 | 502,780 | +0.24(+0.88%) |
May 12, 2021 | 27.60 | 28.00 | 27.57 | 27.78 | 828,805 | +0.12(+0.42%) |
May 11, 2021 | 27.99 | 28.15 | 27.58 | 27.66 | 679,779 | -0.33(-1.18%) |
May 10, 2021 | 28.09 | 28.25 | 27.88 | 27.99 | 628,152 | -0.04(-0.14%) |
May 07, 2021 | 28.26 | 28.55 | 27.91 | 28.03 | 526,702 | -0.26(-0.93%) |
May 06, 2021 | 28.58 | 28.90 | 28.19 | 28.29 | 639,783 | -0.16(-0.55%) |
May 05, 2021 | 28.52 | 28.69 | 27.90 | 28.45 | 415,730 | +0.12(+0.41%) |
May 04, 2021 | 28.34 | 28.60 | 28.13 | 28.33 | 955,653 | -0.12(-0.41%) |
May 03, 2021 | 28.28 | 28.79 | 28.23 | 28.45 | 1,108,335 | +0.01(+0.03%) |
Apr 30, 2021 | 28.51 | 28.61 | 28.35 | 28.44 | 456,289 | -0.10(-0.34%) |
Apr 29, 2021 | 28.60 | 28.93 | 28.52 | 28.54 | 647,248 | -0.05(-0.17%) |
Apr 28, 2021 | 28.57 | 28.81 | 28.43 | 28.58 | 674,248 | +0.10(+0.34%) |
Apr 27, 2021 | 28.28 | 28.54 | 28.23 | 28.49 | 730,614 | +0.15(+0.52%) |
Apr 26, 2021 | 28.26 | 28.45 | 28.17 | 28.34 | 445,474 | +0.02(+0.07%) |
Apr 23, 2021 | 28.54 | 28.54 | 28.15 | 28.32 | 380,104 | -0.21(-0.75%) |
Apr 22, 2021 | 28.67 | 28.72 | 28.34 | 28.54 | 579,785 | -0.11(-0.37%) |
Apr 21, 2021 | 28.83 | 28.83 | 28.51 | 28.64 | 680,835 | -0.06(-0.20%) |
Apr 20, 2021 | 28.58 | 28.83 | 28.47 | 28.70 | 460,940 | +0.05(+0.17%) |
Apr 19, 2021 | 28.30 | 28.68 | 28.09 | 28.65 | 524,808 | +0.26(+0.93%) |
Apr 16, 2021 | 28.43 | 28.57 | 28.07 | 28.39 | 297,254 | +0.08(+0.28%) |
Apr 15, 2021 | 28.18 | 28.46 | 28.11 | 28.31 | 917,956 | +0.27(+0.97%) |
Apr 14, 2021 | 28.24 | 28.31 | 27.90 | 28.04 | 479,552 | -0.04(-0.14%) |
Apr 13, 2021 | 28.32 | 28.64 | 28.00 | 28.08 | 625,177 | -0.33(-1.17%) |
Apr 12, 2021 | 27.87 | 28.49 | 27.78 | 28.41 | 757,725 | +0.59(+2.10%) |
Apr 09, 2021 | 27.65 | 28.04 | 27.62 | 27.82 | 1,032,649 | +0.11(+0.39%) |
Apr 08, 2021 | 27.27 | 27.75 | 27.03 | 27.72 | 519,221 | +0.59(+2.19%) |
Apr 07, 2021 | 27.38 | 27.38 | 27.08 | 27.12 | 411,870 | -0.21(-0.79%) |
Apr 06, 2021 | 27.00 | 27.41 | 27.00 | 27.34 | 767,254 | +0.18(+0.65%) |
Apr 05, 2021 | 27.30 | 27.35 | 26.98 | 27.16 | 414,407 | -0.07(-0.25%) |