Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.51 | 27.56 | 27.51 | 27.53 | 1,305,289 | +0.01(+0.03%) |
Jun 29, 2021 | 27.47 | 27.52 | 27.47 | 27.52 | 935,007 | +0.03(+0.10%) |
Jun 28, 2021 | 27.49 | 27.51 | 27.45 | 27.49 | 1,143,576 | +0.06(+0.23%) |
Jun 25, 2021 | 27.49 | 27.49 | 27.39 | 27.43 | 2,891,324 | -0.05(-0.20%) |
Jun 24, 2021 | 27.47 | 27.50 | 27.46 | 27.49 | 1,285,520 | +0.02(+0.07%) |
Jun 23, 2021 | 27.49 | 27.49 | 27.45 | 27.47 | 10,847,442 | -0.01(-0.03%) |
Jun 22, 2021 | 27.41 | 27.49 | 27.40 | 27.48 | 1,139,299 | +0.02(+0.07%) |
Jun 21, 2021 | 27.47 | 27.49 | 27.43 | 27.46 | 1,684,179 | -0.07(-0.27%) |
Jun 18, 2021 | 27.49 | 27.55 | 27.43 | 27.53 | 1,436,382 | +0.08(+0.30%) |
Jun 17, 2021 | 27.40 | 27.51 | 27.38 | 27.45 | 1,648,613 | +0.07(+0.27%) |
Jun 16, 2021 | 27.47 | 27.49 | 27.34 | 27.38 | 1,348,236 | -0.06(-0.23%) |
Jun 15, 2021 | 27.46 | 27.46 | 27.42 | 27.44 | 1,083,107 | +0.00(+0.00%) |
Jun 14, 2021 | 27.48 | 27.50 | 27.44 | 27.44 | 635,833 | -0.06(-0.23%) |
Jun 11, 2021 | 27.52 | 27.57 | 27.50 | 27.50 | 785,482 | -0.02(-0.07%) |
Jun 10, 2021 | 27.44 | 27.54 | 27.42 | 27.52 | 714,879 | +0.05(+0.20%) |
Jun 09, 2021 | 27.43 | 27.50 | 27.43 | 27.47 | 4,620,903 | +0.06(+0.20%) |
Jun 08, 2021 | 27.42 | 27.43 | 27.40 | 27.41 | 739,232 | +0.04(+0.13%) |
Jun 07, 2021 | 27.38 | 27.38 | 27.37 | 27.38 | 1,208,473 | -0.01(-0.03%) |
Jun 04, 2021 | 27.33 | 27.38 | 27.31 | 27.38 | 891,638 | +0.09(+0.34%) |
Jun 03, 2021 | 27.31 | 27.31 | 27.27 | 27.29 | 1,301,820 | -0.04(-0.13%) |
Jun 02, 2021 | 27.34 | 27.35 | 27.32 | 27.33 | 1,244,960 | +0.02(+0.07%) |
Jun 01, 2021 | 27.29 | 27.32 | 27.26 | 27.31 | 1,341,098 | -0.01(-0.02%) |
May 28, 2021 | 27.34 | 27.34 | 27.31 | 27.32 | 872,383 | +0.01(+0.03%) |
May 27, 2021 | 27.32 | 27.32 | 27.27 | 27.31 | 673,892 | -0.04(-0.13%) |
May 26, 2021 | 27.38 | 27.38 | 27.32 | 27.34 | 1,376,968 | -0.02(-0.07%) |
May 25, 2021 | 27.32 | 27.36 | 27.31 | 27.36 | 1,866,958 | +0.07(+0.27%) |
May 24, 2021 | 27.27 | 27.30 | 27.26 | 27.29 | 974,869 | +0.05(+0.17%) |
May 21, 2021 | 27.25 | 27.28 | 27.23 | 27.24 | 1,020,384 | +0.00(+0.00%) |
May 20, 2021 | 27.19 | 27.25 | 27.18 | 27.24 | 860,751 | +0.08(+0.30%) |
May 19, 2021 | 27.18 | 27.23 | 27.12 | 27.16 | 2,840,416 | -0.03(-0.10%) |
May 18, 2021 | 27.21 | 27.22 | 27.18 | 27.19 | 1,299,151 | -0.03(-0.10%) |
May 17, 2021 | 27.23 | 27.24 | 27.21 | 27.22 | 877,410 | -0.03(-0.10%) |
May 14, 2021 | 27.21 | 27.24 | 27.21 | 27.24 | 7,213,044 | +0.05(+0.20%) |
May 13, 2021 | 27.15 | 27.20 | 27.15 | 27.19 | 778,158 | +0.05(+0.20%) |
May 12, 2021 | 27.20 | 27.20 | 27.12 | 27.13 | 636,774 | -0.10(-0.37%) |
May 11, 2021 | 27.24 | 27.25 | 27.22 | 27.23 | 5,048,567 | -0.05(-0.20%) |
May 10, 2021 | 27.33 | 27.35 | 27.27 | 27.29 | 1,012,307 | -0.06(-0.23%) |
May 07, 2021 | 27.41 | 27.43 | 27.31 | 27.35 | 5,189,008 | +0.00(+0.00%) |
May 06, 2021 | 27.33 | 27.36 | 27.32 | 27.35 | 799,677 | +0.02(+0.07%) |
May 05, 2021 | 27.31 | 27.34 | 27.29 | 27.34 | 827,931 | +0.02(+0.07%) |
May 04, 2021 | 27.33 | 27.35 | 27.29 | 27.32 | 1,900,615 | +0.04(+0.13%) |
May 03, 2021 | 27.28 | 27.32 | 27.25 | 27.28 | 1,158,452 | +0.03(+0.11%) |
Apr 30, 2021 | 27.24 | 27.26 | 27.22 | 27.25 | 1,823,388 | +0.04(+0.13%) |
Apr 29, 2021 | 27.22 | 27.22 | 27.15 | 27.21 | 3,451,437 | -0.03(-0.10%) |
Apr 28, 2021 | 27.24 | 27.24 | 27.19 | 27.24 | 2,193,223 | +0.01(+0.03%) |
Apr 27, 2021 | 27.31 | 27.31 | 27.22 | 27.23 | 1,423,922 | -0.05(-0.20%) |
Apr 26, 2021 | 27.27 | 27.33 | 27.27 | 27.29 | 806,824 | -0.03(-0.10%) |
Apr 23, 2021 | 27.32 | 27.33 | 27.29 | 27.31 | 821,662 | -0.01(-0.03%) |
Apr 22, 2021 | 27.30 | 27.33 | 27.28 | 27.32 | 1,142,537 | +0.01(+0.03%) |
Apr 21, 2021 | 27.30 | 27.31 | 27.25 | 27.31 | 1,632,411 | +0.03(+0.10%) |
Apr 20, 2021 | 27.23 | 27.30 | 27.22 | 27.29 | 601,685 | +0.06(+0.23%) |
Apr 19, 2021 | 27.23 | 27.26 | 27.21 | 27.22 | 1,513,605 | -0.05(-0.17%) |
Apr 16, 2021 | 27.36 | 27.36 | 27.26 | 27.27 | 715,987 | -0.06(-0.23%) |
Apr 15, 2021 | 27.29 | 27.37 | 27.27 | 27.33 | 1,392,118 | +0.12(+0.44%) |
Apr 14, 2021 | 27.23 | 27.24 | 27.20 | 27.21 | 1,003,138 | -0.03(-0.10%) |
Apr 13, 2021 | 27.17 | 27.25 | 27.16 | 27.24 | 3,209,579 | +0.06(+0.24%) |
Apr 12, 2021 | 27.15 | 27.18 | 27.14 | 27.18 | 1,291,421 | +0.01(+0.03%) |
Apr 09, 2021 | 27.20 | 27.21 | 27.14 | 27.17 | 762,261 | -0.03(-0.10%) |
Apr 08, 2021 | 27.18 | 27.21 | 27.17 | 27.20 | 1,310,337 | +0.04(+0.13%) |
Apr 07, 2021 | 27.20 | 27.20 | 27.15 | 27.16 | 1,449,644 | -0.05(-0.17%) |
Apr 06, 2021 | 27.11 | 27.20 | 27.11 | 27.20 | 961,816 | +0.10(+0.37%) |
Apr 05, 2021 | 27.11 | 27.14 | 27.07 | 27.10 | 1,839,747 | -0.05(-0.17%) |