Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.89 | 29.12 | 28.89 | 28.98 | 3,680,486 | +0.12(+0.42%) |
Jun 29, 2021 | 28.89 | 28.91 | 28.75 | 28.86 | 2,937,959 | -0.41(-1.38%) |
Jun 28, 2021 | 29.33 | 29.39 | 29.17 | 29.27 | 2,137,490 | -0.07(-0.26%) |
Jun 25, 2021 | 29.20 | 29.34 | 29.20 | 29.34 | 2,025,297 | +0.21(+0.72%) |
Jun 24, 2021 | 29.05 | 29.23 | 29.02 | 29.13 | 2,190,665 | +0.05(+0.17%) |
Jun 23, 2021 | 29.24 | 29.33 | 29.07 | 29.08 | 2,977,618 | +0.06(+0.21%) |
Jun 22, 2021 | 28.80 | 29.12 | 28.78 | 29.02 | 3,461,816 | +0.14(+0.48%) |
Jun 21, 2021 | 28.78 | 28.91 | 28.67 | 28.88 | 3,494,067 | +0.07(+0.24%) |
Jun 18, 2021 | 28.80 | 28.95 | 28.76 | 28.81 | 5,861,569 | -0.11(-0.38%) |
Jun 17, 2021 | 29.15 | 29.29 | 28.83 | 28.92 | 5,217,889 | -0.24(-0.82%) |
Jun 16, 2021 | 29.33 | 29.67 | 28.94 | 29.16 | 6,156,965 | -0.09(-0.32%) |
Jun 15, 2021 | 29.42 | 29.44 | 29.11 | 29.25 | 2,404,150 | -0.27(-0.90%) |
Jun 14, 2021 | 29.55 | 29.63 | 29.47 | 29.52 | 2,410,950 | +0.02(+0.07%) |
Jun 11, 2021 | 29.68 | 29.68 | 29.31 | 29.50 | 7,213,203 | +0.11(+0.37%) |
Jun 10, 2021 | 29.31 | 29.46 | 29.23 | 29.39 | 4,220,379 | +0.21(+0.72%) |
Jun 09, 2021 | 29.23 | 29.30 | 29.15 | 29.18 | 2,917,571 | +0.09(+0.31%) |
Jun 08, 2021 | 28.90 | 29.09 | 28.86 | 29.09 | 2,369,234 | +0.19(+0.66%) |
Jun 07, 2021 | 28.88 | 28.93 | 28.73 | 28.90 | 2,367,213 | -0.05(-0.17%) |
Jun 04, 2021 | 28.79 | 28.95 | 28.79 | 28.95 | 3,318,710 | +0.36(+1.26%) |
Jun 03, 2021 | 28.59 | 28.64 | 28.41 | 28.59 | 3,496,232 | -0.21(-0.73%) |
Jun 02, 2021 | 28.50 | 28.84 | 28.43 | 28.80 | 3,423,738 | +0.35(+1.23%) |
Jun 01, 2021 | 28.54 | 28.57 | 28.34 | 28.45 | 6,982,049 | +0.32(+1.14%) |
May 28, 2021 | 28.00 | 28.16 | 27.98 | 28.13 | 2,781,926 | +0.13(+0.46%) |
May 27, 2021 | 27.93 | 28.08 | 27.89 | 28.00 | 5,771,481 | +0.25(+0.90%) |
May 26, 2021 | 27.62 | 27.81 | 27.61 | 27.75 | 3,164,355 | +0.17(+0.62%) |
May 25, 2021 | 27.68 | 27.69 | 27.52 | 27.58 | 4,109,493 | +0.07(+0.25%) |
May 24, 2021 | 27.40 | 27.56 | 27.35 | 27.51 | 2,347,932 | +0.12(+0.42%) |
May 21, 2021 | 27.52 | 27.58 | 27.32 | 27.39 | 3,647,250 | +0.04(+0.13%) |
May 20, 2021 | 27.28 | 27.39 | 27.20 | 27.36 | 2,435,454 | +0.04(+0.15%) |
May 19, 2021 | 27.23 | 27.48 | 27.10 | 27.32 | 9,882,637 | -0.34(-1.23%) |
May 18, 2021 | 27.60 | 27.75 | 27.52 | 27.66 | 4,464,125 | +0.26(+0.95%) |
May 17, 2021 | 27.16 | 27.42 | 27.11 | 27.40 | 2,736,462 | +0.15(+0.55%) |
May 14, 2021 | 27.20 | 27.32 | 27.13 | 27.25 | 5,296,018 | +0.06(+0.22%) |
May 13, 2021 | 27.01 | 27.30 | 27.01 | 27.19 | 5,444,620 | +0.21(+0.78%) |
May 12, 2021 | 27.11 | 27.28 | 26.96 | 26.98 | 5,455,963 | -0.34(-1.24%) |
May 11, 2021 | 27.03 | 27.41 | 27.03 | 27.32 | 4,881,109 | +0.07(+0.26%) |
May 10, 2021 | 27.58 | 27.60 | 27.22 | 27.25 | 3,630,729 | -0.22(-0.80%) |
May 07, 2021 | 27.28 | 27.57 | 27.27 | 27.47 | 3,102,188 | +0.33(+1.22%) |
May 06, 2021 | 26.90 | 27.17 | 26.86 | 27.14 | 4,186,865 | +0.48(+1.80%) |
May 05, 2021 | 26.61 | 26.76 | 26.60 | 26.66 | 3,161,760 | +0.33(+1.25%) |
May 04, 2021 | 26.24 | 26.36 | 26.12 | 26.33 | 6,153,370 | +0.24(+0.92%) |
May 03, 2021 | 25.98 | 26.24 | 25.94 | 26.09 | 3,729,571 | +0.14(+0.54%) |
Apr 30, 2021 | 25.96 | 26.09 | 25.86 | 25.95 | 5,382,100 | -0.52(-1.96%) |
Apr 29, 2021 | 26.62 | 26.62 | 26.23 | 26.47 | 4,933,456 | -0.16(-0.60%) |
Apr 28, 2021 | 26.44 | 26.75 | 26.40 | 26.63 | 4,265,532 | +0.01(+0.04%) |
Apr 27, 2021 | 26.68 | 26.68 | 26.55 | 26.62 | 2,463,421 | -0.14(-0.52%) |
Apr 26, 2021 | 26.70 | 26.86 | 26.70 | 26.76 | 2,718,124 | +0.10(+0.38%) |
Apr 23, 2021 | 26.62 | 26.72 | 26.56 | 26.66 | 3,909,200 | +0.26(+0.98%) |
Apr 22, 2021 | 26.44 | 26.60 | 26.23 | 26.40 | 6,235,831 | +0.51(+1.97%) |
Apr 21, 2021 | 25.61 | 25.95 | 25.56 | 25.89 | 3,456,127 | +0.28(+1.09%) |
Apr 20, 2021 | 25.72 | 25.78 | 25.46 | 25.61 | 4,870,077 | -0.35(-1.35%) |
Apr 19, 2021 | 26.07 | 26.14 | 25.82 | 25.96 | 3,634,412 | -0.35(-1.33%) |
Apr 16, 2021 | 26.16 | 26.39 | 26.07 | 26.31 | 4,765,500 | +0.49(+1.90%) |
Apr 15, 2021 | 25.63 | 25.88 | 25.63 | 25.82 | 7,265,443 | -0.11(-0.42%) |
Apr 14, 2021 | 25.91 | 26.11 | 25.86 | 25.93 | 5,740,797 | +0.13(+0.50%) |
Apr 13, 2021 | 25.29 | 25.92 | 25.29 | 25.80 | 9,831,737 | +0.55(+2.18%) |
Apr 12, 2021 | 25.26 | 25.29 | 25.14 | 25.25 | 2,078,719 | +0.25(+1.00%) |
Apr 09, 2021 | 24.96 | 25.05 | 24.91 | 25.00 | 3,636,800 | -0.29(-1.15%) |
Apr 08, 2021 | 25.19 | 25.36 | 25.13 | 25.29 | 2,543,830 | +0.16(+0.64%) |
Apr 07, 2021 | 25.02 | 25.25 | 24.95 | 25.13 | 6,972,540 | +0.05(+0.20%) |
Apr 06, 2021 | 25.11 | 25.20 | 25.06 | 25.08 | 4,057,639 | -0.42(-1.65%) |
Apr 05, 2021 | 25.51 | 25.58 | 25.41 | 25.50 | 2,961,924 | -0.10(-0.39%) |