Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.12 | 28.19 | 28.08 | 28.10 | 5,473,908 | +0.04(+0.13%) |
Jun 29, 2021 | 27.94 | 28.06 | 27.93 | 28.06 | 3,117,695 | +0.06(+0.22%) |
Jun 28, 2021 | 27.93 | 28.04 | 27.92 | 28.00 | 2,655,634 | +0.19(+0.67%) |
Jun 25, 2021 | 27.95 | 27.96 | 27.70 | 27.81 | 2,130,860 | -0.14(-0.51%) |
Jun 24, 2021 | 27.93 | 27.96 | 27.89 | 27.95 | 2,629,999 | +0.11(+0.38%) |
Jun 23, 2021 | 27.85 | 27.91 | 27.81 | 27.85 | 2,851,456 | -0.06(-0.22%) |
Jun 22, 2021 | 27.69 | 27.92 | 27.68 | 27.91 | 2,204,261 | +0.04(+0.16%) |
Jun 21, 2021 | 27.99 | 28.01 | 27.82 | 27.87 | 1,624,231 | -0.31(-1.10%) |
Jun 18, 2021 | 28.03 | 28.26 | 28.00 | 28.18 | 4,569,809 | +0.32(+1.14%) |
Jun 17, 2021 | 27.74 | 28.12 | 27.73 | 27.86 | 2,699,045 | +0.26(+0.93%) |
Jun 16, 2021 | 27.69 | 27.78 | 27.46 | 27.60 | 3,336,851 | -0.02(-0.06%) |
Jun 15, 2021 | 27.55 | 27.64 | 27.53 | 27.62 | 1,888,298 | +0.01(+0.03%) |
Jun 14, 2021 | 27.72 | 27.72 | 27.56 | 27.61 | 1,645,820 | -0.15(-0.54%) |
Jun 11, 2021 | 27.77 | 27.79 | 27.70 | 27.76 | 1,433,693 | +0.03(+0.10%) |
Jun 10, 2021 | 27.46 | 27.75 | 27.44 | 27.73 | 4,040,841 | +0.18(+0.64%) |
Jun 09, 2021 | 27.55 | 27.61 | 27.48 | 27.56 | 2,566,335 | +0.19(+0.71%) |
Jun 08, 2021 | 27.39 | 27.40 | 27.34 | 27.36 | 1,996,388 | +0.14(+0.52%) |
Jun 07, 2021 | 27.26 | 27.26 | 27.18 | 27.22 | 1,321,137 | -0.04(-0.13%) |
Jun 04, 2021 | 27.08 | 27.26 | 27.07 | 27.26 | 1,395,508 | +0.28(+1.05%) |
Jun 03, 2021 | 26.99 | 27.03 | 26.94 | 26.97 | 1,856,039 | -0.13(-0.49%) |
Jun 02, 2021 | 27.06 | 27.12 | 27.06 | 27.11 | 1,102,212 | +0.08(+0.29%) |
Jun 01, 2021 | 26.99 | 27.04 | 26.91 | 27.03 | 2,340,756 | -0.01(-0.03%) |
May 28, 2021 | 27.02 | 27.15 | 27.02 | 27.03 | 1,430,884 | +0.02(+0.07%) |
May 27, 2021 | 27.09 | 27.09 | 26.96 | 27.02 | 2,053,545 | -0.13(-0.49%) |
May 26, 2021 | 27.11 | 27.19 | 27.05 | 27.15 | 2,540,549 | +0.00(+0.00%) |
May 25, 2021 | 27.03 | 27.16 | 27.03 | 27.15 | 2,422,287 | +0.18(+0.65%) |
May 24, 2021 | 26.95 | 27.02 | 26.92 | 26.97 | 1,660,221 | +0.11(+0.43%) |
May 21, 2021 | 26.90 | 26.93 | 26.83 | 26.86 | 3,151,762 | +0.04(+0.16%) |
May 20, 2021 | 26.71 | 26.86 | 26.71 | 26.81 | 3,078,289 | +0.26(+0.96%) |
May 19, 2021 | 26.59 | 26.66 | 26.48 | 26.56 | 1,648,659 | -0.06(-0.23%) |
May 18, 2021 | 26.66 | 26.68 | 26.60 | 26.62 | 1,164,963 | -0.15(-0.56%) |
May 17, 2021 | 26.83 | 26.83 | 26.74 | 26.77 | 1,317,846 | -0.04(-0.13%) |
May 14, 2021 | 26.73 | 26.81 | 26.70 | 26.81 | 1,839,213 | +0.22(+0.83%) |
May 13, 2021 | 26.58 | 26.66 | 26.54 | 26.59 | 5,432,649 | +0.12(+0.47%) |
May 12, 2021 | 26.52 | 26.61 | 26.42 | 26.46 | 1,593,250 | -0.22(-0.83%) |
May 11, 2021 | 26.72 | 26.73 | 26.62 | 26.68 | 3,133,130 | -0.17(-0.62%) |
May 10, 2021 | 27.01 | 27.06 | 26.84 | 26.85 | 2,262,620 | -0.23(-0.85%) |
May 07, 2021 | 27.19 | 27.28 | 27.02 | 27.08 | 3,758,161 | -0.04(-0.16%) |
May 06, 2021 | 26.99 | 27.13 | 26.99 | 27.12 | 3,250,072 | +0.09(+0.33%) |
May 05, 2021 | 26.96 | 27.05 | 26.92 | 27.03 | 3,537,841 | +0.03(+0.10%) |
May 04, 2021 | 27.08 | 27.10 | 26.94 | 27.01 | 3,291,857 | +0.07(+0.26%) |
May 03, 2021 | 26.93 | 27.04 | 26.85 | 26.94 | 3,319,256 | +0.05(+0.20%) |
Apr 30, 2021 | 26.81 | 26.90 | 26.79 | 26.88 | 2,834,995 | +0.08(+0.30%) |
Apr 29, 2021 | 26.70 | 26.81 | 26.63 | 26.80 | 1,072,722 | -0.06(-0.23%) |
Apr 28, 2021 | 26.84 | 26.87 | 26.71 | 26.87 | 1,742,447 | -0.02(-0.07%) |
Apr 27, 2021 | 27.05 | 27.08 | 26.86 | 26.88 | 2,026,031 | -0.18(-0.65%) |
Apr 26, 2021 | 27.10 | 27.15 | 27.04 | 27.06 | 1,740,554 | -0.02(-0.07%) |
Apr 23, 2021 | 27.07 | 27.14 | 27.03 | 27.08 | 2,325,558 | +0.04(+0.16%) |
Apr 22, 2021 | 27.04 | 27.08 | 26.94 | 27.03 | 926,017 | +0.04(+0.16%) |
Apr 21, 2021 | 26.87 | 26.99 | 26.82 | 26.99 | 2,418,436 | +0.12(+0.46%) |
Apr 20, 2021 | 26.76 | 26.92 | 26.74 | 26.87 | 1,206,499 | +0.10(+0.36%) |
Apr 19, 2021 | 26.78 | 26.82 | 26.73 | 26.77 | 2,201,527 | -0.14(-0.52%) |
Apr 16, 2021 | 26.95 | 27.03 | 26.89 | 26.91 | 3,022,736 | -0.27(-1.00%) |
Apr 15, 2021 | 27.08 | 27.31 | 27.08 | 27.18 | 1,091,071 | +0.29(+1.08%) |
Apr 14, 2021 | 26.91 | 26.97 | 26.83 | 26.89 | 2,679,892 | -0.05(-0.20%) |
Apr 13, 2021 | 26.73 | 26.95 | 26.73 | 26.94 | 2,986,017 | +0.16(+0.59%) |
Apr 12, 2021 | 26.76 | 26.80 | 26.72 | 26.79 | 1,018,321 | -0.02(-0.07%) |
Apr 09, 2021 | 26.76 | 26.89 | 26.73 | 26.80 | 2,765,288 | -0.06(-0.23%) |
Apr 08, 2021 | 26.75 | 26.87 | 26.75 | 26.87 | 1,024,536 | +0.19(+0.73%) |
Apr 07, 2021 | 26.78 | 26.82 | 26.67 | 26.67 | 2,425,044 | -0.17(-0.62%) |
Apr 06, 2021 | 26.65 | 26.84 | 26.62 | 26.84 | 1,860,147 | +0.26(+0.99%) |
Apr 05, 2021 | 26.65 | 26.65 | 26.55 | 26.58 | 922,071 | -0.18(-0.69%) |