Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.02 | 28.52 | 27.98 | 28.22 | 45,095 | +0.13(+0.46%) |
Jun 29, 2021 | 26.77 | 28.41 | 26.77 | 28.09 | 39,195 | +0.48(+1.74%) |
Jun 28, 2021 | 27.92 | 28.03 | 27.48 | 27.61 | 29,691 | -0.40(-1.43%) |
Jun 25, 2021 | 27.35 | 28.05 | 27.34 | 28.01 | 344,190 | +0.75(+2.75%) |
Jun 24, 2021 | 27.15 | 27.31 | 26.67 | 27.26 | 48,206 | +0.34(+1.26%) |
Jun 23, 2021 | 26.75 | 27.13 | 26.75 | 26.92 | 68,053 | +0.07(+0.26%) |
Jun 22, 2021 | 26.45 | 26.97 | 26.34 | 26.85 | 63,963 | +0.34(+1.28%) |
Jun 21, 2021 | 26.50 | 26.68 | 26.21 | 26.51 | 40,521 | +0.21(+0.80%) |
Jun 18, 2021 | 26.47 | 26.53 | 26.03 | 26.30 | 74,973 | -0.53(-1.98%) |
Jun 17, 2021 | 27.15 | 27.15 | 26.52 | 26.83 | 48,472 | -0.29(-1.07%) |
Jun 16, 2021 | 26.71 | 27.20 | 26.58 | 27.12 | 49,798 | +0.31(+1.16%) |
Jun 15, 2021 | 27.29 | 27.29 | 26.69 | 26.81 | 27,814 | -0.27(-1.00%) |
Jun 14, 2021 | 27.79 | 27.87 | 26.86 | 27.08 | 49,500 | -0.65(-2.34%) |
Jun 11, 2021 | 27.41 | 27.82 | 27.41 | 27.73 | 33,174 | +0.45(+1.65%) |
Jun 10, 2021 | 26.98 | 27.38 | 26.82 | 27.28 | 51,809 | +0.27(+1.00%) |
Jun 09, 2021 | 27.20 | 27.26 | 26.72 | 27.01 | 34,162 | -0.14(-0.52%) |
Jun 08, 2021 | 26.85 | 27.39 | 26.60 | 27.15 | 39,779 | +0.23(+0.85%) |
Jun 07, 2021 | 27.15 | 27.20 | 26.81 | 26.92 | 37,960 | +0.01(+0.04%) |
Jun 04, 2021 | 27.08 | 27.32 | 26.67 | 26.91 | 25,547 | -0.19(-0.70%) |
Jun 03, 2021 | 26.92 | 27.30 | 26.47 | 27.10 | 25,137 | -0.04(-0.15%) |
Jun 02, 2021 | 27.78 | 27.78 | 26.98 | 27.14 | 60,968 | -0.68(-2.44%) |
Jun 01, 2021 | 28.05 | 28.07 | 27.75 | 27.82 | 21,497 | -0.10(-0.36%) |
May 28, 2021 | 28.50 | 28.50 | 27.92 | 27.92 | 34,379 | -0.35(-1.24%) |
May 27, 2021 | 28.32 | 28.47 | 28.18 | 28.27 | 54,888 | +0.21(+0.75%) |
May 26, 2021 | 27.75 | 28.25 | 27.75 | 28.06 | 16,869 | +0.35(+1.26%) |
May 25, 2021 | 28.12 | 28.21 | 27.57 | 27.71 | 20,486 | -0.33(-1.18%) |
May 24, 2021 | 27.50 | 28.21 | 27.35 | 28.04 | 31,210 | +0.59(+2.15%) |
May 21, 2021 | 27.70 | 27.70 | 27.25 | 27.45 | 31,164 | -0.01(-0.04%) |
May 20, 2021 | 27.15 | 27.67 | 27.08 | 27.46 | 35,720 | +0.39(+1.44%) |
May 19, 2021 | 26.79 | 27.17 | 26.52 | 27.07 | 28,573 | -0.02(-0.07%) |
May 18, 2021 | 27.49 | 28.25 | 27.09 | 27.09 | 55,450 | -0.30(-1.10%) |
May 17, 2021 | 27.24 | 27.45 | 27.05 | 27.39 | 29,196 | -0.05(-0.18%) |
May 14, 2021 | 26.79 | 27.55 | 26.78 | 27.44 | 70,268 | +0.72(+2.69%) |
May 13, 2021 | 26.28 | 26.91 | 26.28 | 26.72 | 41,422 | +0.44(+1.67%) |
May 12, 2021 | 27.23 | 27.56 | 26.04 | 26.28 | 68,868 | -0.96(-3.52%) |
May 11, 2021 | 26.67 | 27.55 | 26.31 | 27.24 | 57,596 | +0.28(+1.04%) |
May 10, 2021 | 28.33 | 28.33 | 26.69 | 26.96 | 60,381 | -1.12(-3.99%) |
May 07, 2021 | 28.14 | 28.36 | 27.48 | 28.08 | 28,410 | +0.49(+1.78%) |
May 06, 2021 | 28.46 | 28.61 | 27.18 | 27.59 | 67,655 | -0.77(-2.72%) |
May 05, 2021 | 27.55 | 28.78 | 27.17 | 28.36 | 85,704 | +0.81(+2.94%) |
May 04, 2021 | 27.95 | 28.21 | 27.37 | 27.55 | 59,839 | -0.73(-2.58%) |
May 03, 2021 | 28.02 | 28.35 | 27.66 | 28.28 | 31,464 | +0.29(+1.04%) |
Apr 30, 2021 | 27.57 | 28.16 | 27.45 | 27.99 | 61,100 | +0.12(+0.43%) |
Apr 29, 2021 | 28.32 | 28.71 | 27.77 | 27.87 | 25,228 | -0.11(-0.39%) |
Apr 28, 2021 | 28.35 | 28.36 | 27.84 | 27.98 | 23,170 | -0.29(-1.03%) |
Apr 27, 2021 | 28.76 | 28.89 | 28.20 | 28.27 | 19,337 | -0.54(-1.87%) |
Apr 26, 2021 | 29.12 | 29.16 | 28.56 | 28.81 | 35,546 | -0.13(-0.45%) |
Apr 23, 2021 | 29.33 | 29.51 | 28.91 | 28.94 | 28,500 | -0.20(-0.69%) |
Apr 22, 2021 | 29.10 | 29.67 | 29.10 | 29.14 | 52,771 | +0.08(+0.28%) |
Apr 21, 2021 | 27.71 | 29.12 | 27.71 | 29.06 | 53,890 | +1.19(+4.27%) |
Apr 20, 2021 | 28.65 | 28.65 | 27.87 | 27.87 | 52,775 | -0.79(-2.76%) |
Apr 19, 2021 | 28.68 | 28.80 | 28.50 | 28.66 | 19,537 | -0.24(-0.83%) |
Apr 16, 2021 | 29.07 | 29.10 | 28.59 | 28.90 | 33,800 | +0.06(+0.21%) |
Apr 15, 2021 | 28.63 | 28.96 | 28.35 | 28.84 | 20,868 | +0.44(+1.55%) |
Apr 14, 2021 | 28.54 | 29.10 | 28.38 | 28.40 | 20,763 | -0.24(-0.84%) |
Apr 13, 2021 | 29.44 | 29.77 | 28.32 | 28.64 | 36,084 | -0.64(-2.19%) |
Apr 12, 2021 | 29.53 | 29.75 | 29.14 | 29.28 | 30,445 | -0.24(-0.81%) |
Apr 09, 2021 | 30.07 | 30.07 | 29.39 | 29.52 | 39,900 | -0.66(-2.19%) |
Apr 08, 2021 | 28.89 | 30.18 | 28.88 | 30.18 | 35,933 | +1.33(+4.61%) |
Apr 07, 2021 | 29.77 | 29.77 | 28.85 | 28.85 | 18,675 | -0.84(-2.83%) |
Apr 06, 2021 | 29.93 | 30.16 | 29.66 | 29.69 | 25,148 | -0.05(-0.17%) |
Apr 05, 2021 | 29.06 | 29.91 | 29.00 | 29.74 | 69,885 | +0.46(+1.57%) |