Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.47 | 29.87 | 28.29 | 28.49 | 2,745,686 | -1.11(-3.75%) |
Jun 29, 2021 | 28.00 | 30.29 | 27.61 | 29.60 | 10,787,866 | +2.29(+8.39%) |
Jun 28, 2021 | 27.81 | 27.82 | 26.82 | 27.31 | 1,014,590 | -0.30(-1.09%) |
Jun 25, 2021 | 27.59 | 27.77 | 27.27 | 27.61 | 4,425,603 | +0.17(+0.62%) |
Jun 24, 2021 | 26.85 | 27.45 | 26.79 | 27.44 | 565,929 | +0.56(+2.08%) |
Jun 23, 2021 | 26.50 | 26.98 | 26.26 | 26.88 | 606,466 | +0.38(+1.43%) |
Jun 22, 2021 | 26.30 | 26.58 | 25.74 | 26.50 | 464,883 | +0.03(+0.11%) |
Jun 21, 2021 | 26.45 | 26.53 | 26.06 | 26.47 | 565,742 | +0.11(+0.42%) |
Jun 18, 2021 | 26.43 | 27.09 | 26.20 | 26.36 | 1,222,350 | -0.17(-0.64%) |
Jun 17, 2021 | 26.30 | 26.64 | 26.22 | 26.53 | 747,180 | +0.29(+1.11%) |
Jun 16, 2021 | 26.16 | 26.54 | 26.01 | 26.24 | 608,284 | +0.00(+0.00%) |
Jun 15, 2021 | 26.45 | 26.58 | 26.19 | 26.24 | 553,435 | -0.07(-0.27%) |
Jun 14, 2021 | 26.18 | 26.35 | 25.95 | 26.31 | 482,212 | +0.11(+0.42%) |
Jun 11, 2021 | 26.32 | 26.40 | 26.07 | 26.20 | 369,420 | -0.02(-0.08%) |
Jun 10, 2021 | 26.50 | 26.65 | 25.92 | 26.22 | 563,555 | -0.28(-1.06%) |
Jun 09, 2021 | 26.83 | 26.87 | 26.35 | 26.50 | 704,925 | -0.26(-0.97%) |
Jun 08, 2021 | 26.40 | 26.91 | 26.38 | 26.76 | 590,361 | +0.45(+1.71%) |
Jun 07, 2021 | 25.88 | 26.33 | 25.81 | 26.31 | 679,599 | +0.34(+1.31%) |
Jun 04, 2021 | 25.72 | 26.15 | 25.72 | 25.97 | 532,843 | +0.34(+1.33%) |
Jun 03, 2021 | 25.25 | 25.64 | 24.74 | 25.63 | 689,938 | +0.21(+0.83%) |
Jun 02, 2021 | 25.31 | 25.45 | 24.95 | 25.42 | 808,354 | +0.16(+0.63%) |
Jun 01, 2021 | 25.13 | 25.28 | 24.76 | 25.26 | 930,165 | +0.25(+1.00%) |
May 28, 2021 | 25.09 | 25.33 | 24.93 | 25.01 | 602,738 | -0.08(-0.32%) |
May 27, 2021 | 25.45 | 25.52 | 25.01 | 25.09 | 675,046 | -0.05(-0.20%) |
May 26, 2021 | 24.80 | 25.23 | 24.52 | 25.14 | 809,897 | +0.52(+2.11%) |
May 25, 2021 | 24.54 | 24.90 | 24.34 | 24.62 | 796,432 | +0.15(+0.61%) |
May 24, 2021 | 24.04 | 24.63 | 23.89 | 24.47 | 671,446 | +0.59(+2.47%) |
May 21, 2021 | 24.30 | 24.34 | 23.82 | 23.88 | 678,064 | -0.09(-0.38%) |
May 20, 2021 | 23.76 | 24.25 | 23.75 | 23.97 | 857,076 | +0.22(+0.93%) |
May 19, 2021 | 23.68 | 23.93 | 23.28 | 23.75 | 859,036 | -0.43(-1.78%) |
May 18, 2021 | 24.91 | 24.97 | 24.17 | 24.18 | 802,417 | -0.57(-2.30%) |
May 17, 2021 | 24.70 | 25.00 | 24.48 | 24.75 | 1,128,468 | -0.25(-1.00%) |
May 14, 2021 | 24.72 | 25.10 | 24.34 | 25.00 | 960,357 | +0.47(+1.92%) |
May 13, 2021 | 24.44 | 25.18 | 24.32 | 24.53 | 1,076,657 | +0.18(+0.74%) |
May 12, 2021 | 25.17 | 25.20 | 24.30 | 24.35 | 1,041,651 | -0.85(-3.39%) |
May 11, 2021 | 24.75 | 25.54 | 24.36 | 25.20 | 1,963,652 | -0.53(-2.04%) |
May 10, 2021 | 26.99 | 27.28 | 25.73 | 25.73 | 736,844 | -1.38(-5.09%) |
May 07, 2021 | 26.50 | 27.34 | 26.34 | 27.11 | 759,622 | +0.36(+1.35%) |
May 06, 2021 | 25.15 | 26.77 | 24.74 | 26.75 | 1,146,821 | +1.55(+6.15%) |
May 05, 2021 | 25.72 | 25.86 | 24.55 | 25.20 | 1,649,140 | -0.66(-2.55%) |
May 04, 2021 | 26.39 | 26.44 | 25.32 | 25.86 | 896,135 | -0.64(-2.42%) |
May 03, 2021 | 26.84 | 27.00 | 26.37 | 26.50 | 806,841 | -0.24(-0.90%) |
Apr 30, 2021 | 26.50 | 26.88 | 26.27 | 26.74 | 676,000 | -0.10(-0.37%) |
Apr 29, 2021 | 27.49 | 27.59 | 26.76 | 26.84 | 792,761 | -0.41(-1.50%) |
Apr 28, 2021 | 26.99 | 27.38 | 26.81 | 27.25 | 474,906 | +0.15(+0.55%) |
Apr 27, 2021 | 27.35 | 27.45 | 26.91 | 27.10 | 599,070 | -0.06(-0.22%) |
Apr 26, 2021 | 27.08 | 27.40 | 26.88 | 27.16 | 509,974 | +0.13(+0.48%) |
Apr 23, 2021 | 26.51 | 27.13 | 26.48 | 27.03 | 543,000 | +0.59(+2.21%) |
Apr 22, 2021 | 26.70 | 26.98 | 26.15 | 26.45 | 582,549 | -0.04(-0.13%) |
Apr 21, 2021 | 25.63 | 26.50 | 25.52 | 26.48 | 582,637 | +0.60(+2.32%) |
Apr 20, 2021 | 26.76 | 26.85 | 25.56 | 25.88 | 1,184,177 | -1.14(-4.22%) |
Apr 19, 2021 | 27.15 | 27.27 | 26.62 | 27.02 | 872,654 | -0.33(-1.21%) |
Apr 16, 2021 | 28.14 | 28.15 | 26.92 | 27.35 | 1,192,000 | -0.80(-2.84%) |
Apr 15, 2021 | 28.25 | 28.61 | 27.31 | 28.15 | 2,752,255 | -0.05(-0.18%) |
Apr 14, 2021 | 27.96 | 28.67 | 27.84 | 28.20 | 784,375 | +0.24(+0.86%) |
Apr 13, 2021 | 28.05 | 28.35 | 27.51 | 27.96 | 761,658 | -0.23(-0.82%) |
Apr 12, 2021 | 28.18 | 28.31 | 27.55 | 28.19 | 902,014 | +0.07(+0.25%) |
Apr 09, 2021 | 28.32 | 28.49 | 27.81 | 28.12 | 614,900 | -0.21(-0.74%) |
Apr 08, 2021 | 28.02 | 28.66 | 27.96 | 28.33 | 1,384,897 | +0.36(+1.29%) |
Apr 07, 2021 | 28.65 | 28.81 | 27.65 | 27.97 | 1,426,503 | -0.67(-2.34%) |
Apr 06, 2021 | 28.44 | 29.25 | 28.40 | 28.64 | 1,030,898 | +0.17(+0.60%) |
Apr 05, 2021 | 29.00 | 29.50 | 27.73 | 28.47 | 1,176,705 | +0.18(+0.64%) |