Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.43 | 28.45 | 27.75 | 27.87 | 2,302,321 | -0.65(-2.28%) |
Jun 29, 2021 | 28.27 | 28.61 | 28.07 | 28.52 | 2,765,509 | +0.24(+0.85%) |
Jun 28, 2021 | 28.15 | 28.32 | 27.82 | 28.28 | 3,712,710 | +0.25(+0.89%) |
Jun 25, 2021 | 28.49 | 28.66 | 27.97 | 28.03 | 8,852,585 | -0.25(-0.88%) |
Jun 24, 2021 | 27.89 | 28.30 | 27.56 | 28.28 | 7,287,987 | +0.71(+2.58%) |
Jun 23, 2021 | 27.66 | 28.10 | 27.42 | 27.57 | 7,773,621 | -0.90(-3.16%) |
Jun 22, 2021 | 28.45 | 28.71 | 28.25 | 28.47 | 2,200,984 | -0.03(-0.11%) |
Jun 21, 2021 | 28.10 | 28.72 | 28.01 | 28.50 | 1,502,172 | +0.69(+2.48%) |
Jun 18, 2021 | 27.77 | 28.45 | 27.53 | 27.81 | 3,348,989 | -0.59(-2.08%) |
Jun 17, 2021 | 28.82 | 28.97 | 28.20 | 28.40 | 2,701,922 | -0.45(-1.56%) |
Jun 16, 2021 | 29.35 | 29.49 | 28.32 | 28.85 | 2,863,144 | -0.50(-1.70%) |
Jun 15, 2021 | 29.60 | 29.73 | 29.09 | 29.35 | 2,280,686 | -0.13(-0.44%) |
Jun 14, 2021 | 29.50 | 29.57 | 29.06 | 29.48 | 1,260,778 | -0.01(-0.03%) |
Jun 11, 2021 | 29.30 | 29.60 | 29.24 | 29.49 | 1,492,430 | +0.29(+0.99%) |
Jun 10, 2021 | 29.08 | 29.35 | 28.71 | 29.20 | 1,714,442 | +0.18(+0.62%) |
Jun 09, 2021 | 28.98 | 29.36 | 28.83 | 29.02 | 1,292,172 | -0.03(-0.10%) |
Jun 08, 2021 | 29.35 | 29.44 | 28.82 | 29.05 | 1,198,334 | +0.03(+0.10%) |
Jun 07, 2021 | 27.91 | 29.07 | 27.80 | 29.02 | 2,386,251 | +1.16(+4.16%) |
Jun 04, 2021 | 28.00 | 28.17 | 27.82 | 27.86 | 2,961,536 | -0.13(-0.46%) |
Jun 03, 2021 | 28.00 | 28.15 | 27.64 | 27.99 | 1,448,902 | -0.14(-0.50%) |
Jun 02, 2021 | 29.06 | 29.24 | 27.99 | 28.13 | 1,701,780 | -0.91(-3.13%) |
Jun 01, 2021 | 29.18 | 29.87 | 29.00 | 29.04 | 1,405,230 | +0.04(+0.14%) |
May 28, 2021 | 29.07 | 29.26 | 28.70 | 29.00 | 963,678 | +0.12(+0.42%) |
May 27, 2021 | 29.13 | 29.16 | 28.59 | 28.88 | 1,435,363 | +0.07(+0.24%) |
May 26, 2021 | 28.68 | 28.98 | 28.48 | 28.81 | 1,355,234 | +0.13(+0.45%) |
May 25, 2021 | 29.12 | 29.23 | 28.36 | 28.68 | 2,312,974 | -0.27(-0.93%) |
May 24, 2021 | 29.14 | 29.30 | 28.76 | 28.95 | 1,311,965 | -0.19(-0.65%) |
May 21, 2021 | 28.56 | 29.41 | 28.55 | 29.14 | 1,994,792 | +0.77(+2.71%) |
May 20, 2021 | 28.21 | 28.49 | 28.01 | 28.37 | 888,280 | +0.11(+0.39%) |
May 19, 2021 | 27.70 | 28.28 | 27.36 | 28.26 | 930,874 | +0.13(+0.46%) |
May 18, 2021 | 27.91 | 28.59 | 27.90 | 28.13 | 1,618,265 | +0.33(+1.19%) |
May 17, 2021 | 27.65 | 27.92 | 27.38 | 27.80 | 956,561 | +0.07(+0.25%) |
May 14, 2021 | 27.61 | 28.02 | 27.54 | 27.73 | 1,134,811 | +0.22(+0.80%) |
May 13, 2021 | 27.51 | 28.04 | 27.20 | 27.51 | 1,170,883 | -0.02(-0.07%) |
May 12, 2021 | 27.53 | 28.14 | 27.53 | 27.53 | 1,990,474 | -0.37(-1.33%) |
May 11, 2021 | 27.48 | 28.20 | 27.44 | 27.90 | 2,262,607 | -0.07(-0.23%) |
May 10, 2021 | 29.15 | 29.31 | 27.96 | 27.96 | 1,649,240 | -1.41(-4.78%) |
May 07, 2021 | 28.97 | 29.57 | 28.50 | 29.37 | 2,901,971 | +0.19(+0.65%) |
May 06, 2021 | 29.57 | 29.57 | 28.56 | 29.18 | 1,107,975 | -0.02(-0.07%) |
May 05, 2021 | 28.60 | 29.27 | 28.25 | 29.20 | 1,522,867 | +0.67(+2.35%) |
May 04, 2021 | 28.54 | 28.94 | 28.41 | 28.53 | 2,531,061 | -0.34(-1.18%) |
May 03, 2021 | 29.86 | 29.86 | 28.78 | 28.87 | 1,667,287 | -0.40(-1.37%) |
Apr 30, 2021 | 29.82 | 30.35 | 29.16 | 29.27 | 1,897,600 | -0.33(-1.11%) |
Apr 29, 2021 | 30.38 | 30.38 | 29.36 | 29.60 | 826,436 | -0.48(-1.60%) |
Apr 28, 2021 | 29.71 | 30.20 | 29.70 | 30.08 | 772,090 | +0.20(+0.67%) |
Apr 27, 2021 | 30.15 | 30.34 | 29.78 | 29.88 | 1,341,539 | -0.25(-0.83%) |
Apr 26, 2021 | 29.84 | 30.34 | 29.84 | 30.13 | 1,032,280 | +0.38(+1.28%) |
Apr 23, 2021 | 28.62 | 29.89 | 28.61 | 29.75 | 749,400 | +1.20(+4.20%) |
Apr 22, 2021 | 28.96 | 29.09 | 28.50 | 28.55 | 925,664 | -0.26(-0.90%) |
Apr 21, 2021 | 28.23 | 28.96 | 28.00 | 28.81 | 2,070,260 | +0.51(+1.80%) |
Apr 20, 2021 | 28.54 | 28.72 | 27.75 | 28.30 | 1,746,695 | -0.34(-1.19%) |
Apr 19, 2021 | 28.87 | 28.87 | 28.52 | 28.64 | 683,454 | -0.27(-0.93%) |
Apr 16, 2021 | 29.01 | 29.17 | 28.70 | 28.91 | 2,302,000 | +0.12(+0.42%) |
Apr 15, 2021 | 28.76 | 28.97 | 28.27 | 28.79 | 673,805 | +0.26(+0.91%) |
Apr 14, 2021 | 28.74 | 29.22 | 28.40 | 28.53 | 1,118,003 | -0.27(-0.94%) |
Apr 13, 2021 | 29.33 | 29.36 | 28.53 | 28.80 | 1,396,084 | -0.53(-1.81%) |
Apr 12, 2021 | 29.79 | 29.86 | 29.30 | 29.33 | 1,512,976 | -0.41(-1.38%) |
Apr 09, 2021 | 29.44 | 29.84 | 29.26 | 29.74 | 641,600 | +0.38(+1.29%) |
Apr 08, 2021 | 28.82 | 29.43 | 28.70 | 29.36 | 897,722 | +0.49(+1.70%) |
Apr 07, 2021 | 29.11 | 29.43 | 28.71 | 28.87 | 851,394 | -0.32(-1.10%) |
Apr 06, 2021 | 29.46 | 29.83 | 29.19 | 29.19 | 1,266,268 | +0.10(+0.33%) |
Apr 05, 2021 | 29.46 | 29.53 | 28.30 | 29.09 | 2,134,437 | +0.11(+0.40%) |