Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.31 | 27.33 | 26.72 | 26.90 | 2,433,284 | -0.56(-2.04%) |
Jun 29, 2021 | 27.01 | 27.62 | 26.60 | 27.46 | 1,368,857 | +0.71(+2.65%) |
Jun 28, 2021 | 26.87 | 26.91 | 26.37 | 26.75 | 1,265,358 | +0.03(+0.11%) |
Jun 25, 2021 | 26.66 | 27.25 | 26.51 | 26.72 | 2,589,728 | +0.08(+0.30%) |
Jun 24, 2021 | 27.32 | 27.32 | 26.51 | 26.64 | 770,349 | -0.38(-1.41%) |
Jun 23, 2021 | 27.44 | 27.62 | 26.91 | 27.02 | 777,579 | -0.34(-1.24%) |
Jun 22, 2021 | 26.33 | 27.40 | 25.96 | 27.36 | 1,534,486 | +0.95(+3.60%) |
Jun 21, 2021 | 26.34 | 26.47 | 25.59 | 26.41 | 847,003 | +0.24(+0.92%) |
Jun 18, 2021 | 25.79 | 26.35 | 25.23 | 26.17 | 1,614,669 | -0.03(-0.11%) |
Jun 17, 2021 | 27.76 | 27.96 | 26.11 | 26.20 | 1,764,112 | -1.69(-6.06%) |
Jun 16, 2021 | 27.44 | 27.97 | 27.14 | 27.89 | 606,063 | +0.37(+1.34%) |
Jun 15, 2021 | 27.00 | 27.59 | 26.87 | 27.52 | 938,721 | +0.42(+1.55%) |
Jun 14, 2021 | 27.99 | 28.00 | 27.00 | 27.10 | 1,153,749 | -0.79(-2.83%) |
Jun 11, 2021 | 28.02 | 28.17 | 27.71 | 27.89 | 938,708 | -0.09(-0.32%) |
Jun 10, 2021 | 28.30 | 28.34 | 27.83 | 27.98 | 756,594 | -0.10(-0.36%) |
Jun 09, 2021 | 29.04 | 29.11 | 28.07 | 28.08 | 556,689 | -0.73(-2.53%) |
Jun 08, 2021 | 28.32 | 28.94 | 28.16 | 28.81 | 1,019,038 | +0.59(+2.09%) |
Jun 07, 2021 | 28.30 | 28.50 | 27.94 | 28.22 | 970,080 | -0.28(-0.98%) |
Jun 04, 2021 | 28.17 | 28.77 | 28.17 | 28.50 | 806,779 | +0.54(+1.93%) |
Jun 03, 2021 | 28.53 | 28.75 | 27.83 | 27.96 | 655,035 | -0.75(-2.61%) |
Jun 02, 2021 | 28.05 | 28.94 | 28.03 | 28.71 | 692,417 | +0.69(+2.46%) |
Jun 01, 2021 | 28.62 | 28.98 | 28.01 | 28.02 | 991,114 | -0.66(-2.30%) |
May 28, 2021 | 29.52 | 29.55 | 28.57 | 28.68 | 567,612 | -0.58(-1.98%) |
May 27, 2021 | 28.80 | 29.42 | 28.36 | 29.26 | 1,079,159 | +0.59(+2.06%) |
May 26, 2021 | 27.00 | 28.75 | 27.00 | 28.67 | 1,208,686 | +1.67(+6.19%) |
May 25, 2021 | 27.49 | 27.64 | 26.92 | 27.00 | 737,954 | -0.24(-0.88%) |
May 24, 2021 | 27.46 | 27.66 | 27.08 | 27.24 | 454,349 | +0.14(+0.52%) |
May 21, 2021 | 27.60 | 27.79 | 27.01 | 27.10 | 711,726 | -0.16(-0.59%) |
May 20, 2021 | 27.10 | 27.40 | 26.83 | 27.26 | 816,641 | +0.23(+0.85%) |
May 19, 2021 | 26.25 | 27.18 | 26.00 | 27.03 | 966,413 | +0.23(+0.86%) |
May 18, 2021 | 26.32 | 27.18 | 26.13 | 26.80 | 878,891 | +0.72(+2.76%) |
May 17, 2021 | 26.11 | 26.33 | 25.48 | 26.08 | 746,230 | -0.32(-1.21%) |
May 14, 2021 | 26.23 | 26.75 | 25.95 | 26.40 | 859,941 | +0.47(+1.81%) |
May 13, 2021 | 26.22 | 26.54 | 25.25 | 25.93 | 1,105,282 | +0.05(+0.19%) |
May 12, 2021 | 26.50 | 27.04 | 25.84 | 25.88 | 1,328,315 | -1.12(-4.15%) |
May 11, 2021 | 25.53 | 27.62 | 25.53 | 27.00 | 889,070 | +0.00(+0.00%) |
May 10, 2021 | 26.50 | 27.48 | 25.86 | 27.00 | 1,396,275 | -0.10(-0.37%) |
May 07, 2021 | 26.51 | 27.52 | 26.24 | 27.10 | 2,195,946 | +0.90(+3.44%) |
May 06, 2021 | 27.22 | 28.29 | 24.98 | 26.20 | 5,804,824 | -3.48(-11.73%) |
May 05, 2021 | 29.61 | 30.32 | 29.25 | 29.68 | 1,114,655 | +0.79(+2.73%) |
May 04, 2021 | 29.29 | 29.34 | 28.30 | 28.89 | 923,380 | -0.93(-3.12%) |
May 03, 2021 | 28.79 | 29.90 | 28.69 | 29.82 | 941,142 | +1.05(+3.65%) |
Apr 30, 2021 | 29.33 | 29.84 | 28.23 | 28.77 | 789,500 | -0.98(-3.29%) |
Apr 29, 2021 | 30.59 | 30.59 | 29.34 | 29.75 | 412,495 | -0.50(-1.65%) |
Apr 28, 2021 | 30.05 | 30.44 | 29.26 | 30.25 | 514,070 | -0.03(-0.10%) |
Apr 27, 2021 | 30.16 | 30.49 | 29.96 | 30.28 | 518,802 | -0.04(-0.13%) |
Apr 26, 2021 | 29.03 | 30.42 | 28.85 | 30.32 | 1,234,998 | +1.36(+4.70%) |
Apr 23, 2021 | 28.62 | 29.35 | 28.46 | 28.96 | 438,100 | +0.50(+1.76%) |
Apr 22, 2021 | 28.44 | 29.32 | 28.12 | 28.46 | 1,362,983 | +0.19(+0.67%) |
Apr 21, 2021 | 27.75 | 28.50 | 27.49 | 28.27 | 703,408 | +0.43(+1.54%) |
Apr 20, 2021 | 29.01 | 29.01 | 27.02 | 27.84 | 780,873 | -1.20(-4.13%) |
Apr 19, 2021 | 28.80 | 29.25 | 28.39 | 29.04 | 657,522 | +0.04(+0.14%) |
Apr 16, 2021 | 29.73 | 29.80 | 28.65 | 29.00 | 1,275,600 | -0.50(-1.69%) |
Apr 15, 2021 | 30.87 | 31.00 | 29.39 | 29.50 | 1,462,444 | -0.90(-2.96%) |
Apr 14, 2021 | 30.26 | 31.72 | 30.26 | 30.40 | 1,058,138 | +0.30(+1.00%) |
Apr 13, 2021 | 30.50 | 30.90 | 29.63 | 30.10 | 1,110,660 | -0.28(-0.92%) |
Apr 12, 2021 | 28.94 | 30.86 | 28.79 | 30.38 | 1,044,225 | +1.38(+4.76%) |
Apr 09, 2021 | 29.62 | 29.72 | 28.89 | 29.00 | 289,500 | -0.87(-2.91%) |
Apr 08, 2021 | 29.77 | 29.96 | 29.02 | 29.87 | 493,062 | +0.54(+1.84%) |
Apr 07, 2021 | 29.69 | 30.22 | 29.18 | 29.33 | 513,524 | -0.52(-1.74%) |
Apr 06, 2021 | 29.77 | 30.17 | 29.51 | 29.85 | 874,694 | -0.02(-0.07%) |
Apr 05, 2021 | 29.51 | 30.22 | 28.27 | 29.87 | 1,070,913 | +0.68(+2.33%) |