Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.65 | 29.82 | 29.56 | 29.60 | 583,875 | -0.31(-1.05%) |
Jun 29, 2021 | 29.86 | 30.00 | 29.82 | 29.91 | 753,813 | -0.17(-0.55%) |
Jun 28, 2021 | 29.99 | 30.11 | 29.76 | 30.08 | 990,244 | +0.21(+0.71%) |
Jun 25, 2021 | 29.75 | 29.95 | 29.74 | 29.87 | 634,078 | +0.40(+1.34%) |
Jun 24, 2021 | 29.47 | 29.53 | 29.33 | 29.47 | 773,437 | +0.37(+1.26%) |
Jun 23, 2021 | 29.07 | 29.17 | 28.94 | 29.10 | 554,403 | -0.07(-0.25%) |
Jun 22, 2021 | 29.21 | 29.27 | 29.13 | 29.18 | 570,836 | +0.02(+0.06%) |
Jun 21, 2021 | 28.65 | 29.30 | 28.53 | 29.16 | 920,264 | -0.01(-0.03%) |
Jun 18, 2021 | 29.55 | 29.55 | 29.13 | 29.17 | 1,200,956 | -0.75(-2.52%) |
Jun 17, 2021 | 30.21 | 30.33 | 29.74 | 29.92 | 739,372 | -0.25(-0.82%) |
Jun 16, 2021 | 30.33 | 30.35 | 30.00 | 30.17 | 639,206 | +0.00(+0.00%) |
Jun 15, 2021 | 30.16 | 30.27 | 30.08 | 30.17 | 460,558 | +0.17(+0.58%) |
Jun 14, 2021 | 30.08 | 30.11 | 29.83 | 29.99 | 740,221 | -0.49(-1.60%) |
Jun 11, 2021 | 30.32 | 30.65 | 30.26 | 30.48 | 1,129,156 | +0.37(+1.22%) |
Jun 10, 2021 | 30.22 | 30.32 | 30.06 | 30.11 | 750,247 | -0.08(-0.27%) |
Jun 09, 2021 | 30.31 | 30.31 | 30.08 | 30.20 | 651,838 | -0.04(-0.12%) |
Jun 08, 2021 | 30.29 | 30.29 | 30.10 | 30.23 | 651,363 | +0.01(+0.03%) |
Jun 07, 2021 | 30.32 | 30.36 | 30.12 | 30.22 | 614,124 | -0.31(-1.02%) |
Jun 04, 2021 | 30.47 | 30.55 | 30.25 | 30.54 | 959,427 | +0.13(+0.42%) |
Jun 03, 2021 | 29.87 | 30.44 | 29.82 | 30.41 | 1,166,429 | +0.69(+2.32%) |
Jun 02, 2021 | 29.43 | 29.81 | 29.36 | 29.72 | 1,133,467 | +1.09(+3.79%) |
Jun 01, 2021 | 28.42 | 28.71 | 28.42 | 28.63 | 1,079,383 | -0.12(-0.42%) |
May 28, 2021 | 28.93 | 28.95 | 28.68 | 28.75 | 945,119 | +0.26(+0.90%) |
May 27, 2021 | 28.34 | 28.56 | 28.34 | 28.50 | 1,183,899 | +0.46(+1.64%) |
May 26, 2021 | 27.86 | 28.15 | 27.81 | 28.04 | 909,438 | +0.09(+0.33%) |
May 25, 2021 | 28.28 | 28.29 | 27.88 | 27.94 | 1,669,434 | -0.66(-2.31%) |
May 24, 2021 | 28.59 | 28.75 | 28.47 | 28.61 | 1,055,525 | +0.11(+0.39%) |
May 21, 2021 | 28.25 | 28.59 | 28.09 | 28.50 | 2,103,431 | +0.32(+1.14%) |
May 20, 2021 | 27.93 | 28.26 | 27.78 | 28.17 | 1,259,458 | +0.25(+0.89%) |
May 19, 2021 | 27.81 | 27.99 | 27.64 | 27.93 | 891,200 | -0.14(-0.49%) |
May 18, 2021 | 28.07 | 28.31 | 27.93 | 28.06 | 1,248,415 | +0.56(+2.04%) |
May 17, 2021 | 27.35 | 27.51 | 27.10 | 27.50 | 1,074,608 | -0.32(-1.16%) |
May 14, 2021 | 28.02 | 28.07 | 27.61 | 27.82 | 987,805 | -0.24(-0.85%) |
May 13, 2021 | 27.56 | 28.15 | 27.56 | 28.06 | 857,189 | +0.61(+2.21%) |
May 12, 2021 | 27.87 | 27.97 | 27.39 | 27.46 | 1,750,056 | -0.62(-2.20%) |
May 11, 2021 | 28.45 | 28.50 | 27.83 | 28.07 | 1,368,024 | -0.72(-2.49%) |
May 10, 2021 | 28.97 | 29.00 | 28.78 | 28.79 | 731,435 | +0.34(+1.20%) |
May 07, 2021 | 28.30 | 28.56 | 28.21 | 28.45 | 766,006 | +0.25(+0.88%) |
May 06, 2021 | 28.03 | 28.21 | 27.88 | 28.20 | 1,038,127 | +0.35(+1.25%) |
May 05, 2021 | 27.81 | 28.02 | 27.58 | 27.85 | 1,609,814 | +0.36(+1.30%) |
May 04, 2021 | 27.72 | 27.72 | 27.35 | 27.49 | 700,507 | -0.19(-0.70%) |
May 03, 2021 | 27.61 | 27.77 | 27.56 | 27.69 | 838,039 | +0.26(+0.94%) |
Apr 30, 2021 | 27.59 | 27.64 | 27.32 | 27.43 | 1,718,969 | -0.51(-1.81%) |
Apr 29, 2021 | 28.06 | 28.07 | 27.67 | 27.93 | 4,042,931 | -0.03(-0.10%) |
Apr 28, 2021 | 27.74 | 27.98 | 27.69 | 27.96 | 843,981 | +0.20(+0.73%) |
Apr 27, 2021 | 27.68 | 27.82 | 27.61 | 27.76 | 948,974 | -0.31(-1.11%) |
Apr 26, 2021 | 28.12 | 28.24 | 28.04 | 28.07 | 437,028 | +0.08(+0.30%) |
Apr 23, 2021 | 27.80 | 28.04 | 27.65 | 27.99 | 1,213,966 | +0.17(+0.63%) |
Apr 22, 2021 | 27.69 | 28.01 | 27.49 | 27.81 | 1,294,636 | +0.17(+0.63%) |
Apr 21, 2021 | 27.26 | 27.67 | 27.24 | 27.64 | 504,515 | +0.15(+0.54%) |
Apr 20, 2021 | 27.82 | 27.83 | 27.44 | 27.49 | 794,318 | -0.73(-2.57%) |
Apr 19, 2021 | 28.42 | 28.44 | 28.15 | 28.22 | 572,045 | +0.01(+0.03%) |
Apr 16, 2021 | 28.22 | 28.30 | 28.09 | 28.21 | 623,943 | +0.07(+0.26%) |
Apr 15, 2021 | 28.15 | 28.16 | 27.99 | 28.14 | 766,002 | +0.18(+0.66%) |
Apr 14, 2021 | 27.69 | 28.08 | 27.59 | 27.95 | 696,605 | +0.44(+1.60%) |
Apr 13, 2021 | 27.57 | 27.60 | 27.31 | 27.51 | 826,310 | +0.12(+0.44%) |
Apr 12, 2021 | 27.34 | 27.55 | 27.33 | 27.39 | 804,184 | +0.09(+0.34%) |
Apr 09, 2021 | 27.09 | 27.32 | 27.05 | 27.30 | 762,669 | +0.19(+0.71%) |
Apr 08, 2021 | 27.36 | 27.36 | 27.07 | 27.11 | 952,610 | -0.41(-1.50%) |
Apr 07, 2021 | 27.27 | 27.64 | 27.26 | 27.52 | 1,271,007 | +0.29(+1.05%) |
Apr 06, 2021 | 26.98 | 27.31 | 26.80 | 27.24 | 1,159,636 | -0.75(-2.69%) |
Apr 05, 2021 | 27.77 | 28.05 | 27.69 | 27.99 | 884,804 | +0.33(+1.20%) |