Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.08 | 28.70 | 28.08 | 28.57 | 3,780,154 | +0.55(+1.96%) |
Jun 29, 2021 | 27.98 | 28.14 | 27.82 | 28.02 | 2,163,004 | +0.20(+0.73%) |
Jun 28, 2021 | 28.49 | 28.51 | 27.55 | 27.82 | 3,442,762 | -0.64(-2.23%) |
Jun 25, 2021 | 28.85 | 28.94 | 28.33 | 28.45 | 2,487,523 | -0.42(-1.47%) |
Jun 24, 2021 | 28.84 | 28.88 | 28.48 | 28.88 | 2,787,100 | +0.16(+0.55%) |
Jun 23, 2021 | 29.08 | 29.32 | 28.69 | 28.72 | 3,068,383 | -0.20(-0.71%) |
Jun 22, 2021 | 29.05 | 29.08 | 28.60 | 28.92 | 2,249,879 | -0.12(-0.41%) |
Jun 21, 2021 | 28.38 | 29.24 | 28.38 | 29.04 | 4,301,106 | +0.93(+3.32%) |
Jun 18, 2021 | 28.59 | 28.85 | 28.09 | 28.11 | 5,079,532 | -0.79(-2.74%) |
Jun 17, 2021 | 30.30 | 30.37 | 28.46 | 28.90 | 5,993,818 | -1.49(-4.91%) |
Jun 16, 2021 | 30.13 | 30.48 | 29.89 | 30.39 | 2,754,258 | +0.37(+1.23%) |
Jun 15, 2021 | 30.29 | 30.39 | 29.57 | 30.02 | 2,483,546 | -0.16(-0.52%) |
Jun 14, 2021 | 30.23 | 30.54 | 29.88 | 30.18 | 4,069,659 | +0.14(+0.47%) |
Jun 11, 2021 | 30.05 | 30.36 | 29.90 | 30.04 | 4,708,852 | +0.04(+0.13%) |
Jun 10, 2021 | 29.47 | 30.00 | 29.24 | 30.00 | 3,861,712 | +0.76(+2.60%) |
Jun 09, 2021 | 29.10 | 29.50 | 28.92 | 29.24 | 4,113,432 | +0.13(+0.46%) |
Jun 08, 2021 | 28.81 | 29.10 | 28.50 | 29.10 | 3,363,600 | +0.31(+1.06%) |
Jun 07, 2021 | 28.34 | 28.97 | 28.34 | 28.80 | 2,492,485 | +0.56(+2.00%) |
Jun 04, 2021 | 28.35 | 28.39 | 28.00 | 28.23 | 2,971,024 | +0.08(+0.28%) |
Jun 03, 2021 | 27.95 | 28.40 | 27.78 | 28.15 | 2,734,933 | +0.02(+0.08%) |
Jun 02, 2021 | 27.86 | 28.26 | 27.60 | 28.13 | 2,918,739 | +0.42(+1.50%) |
Jun 01, 2021 | 27.21 | 27.76 | 27.21 | 27.71 | 3,550,334 | +0.77(+2.85%) |
May 28, 2021 | 27.20 | 27.20 | 26.77 | 26.95 | 3,505,268 | -0.16(-0.58%) |
May 27, 2021 | 27.29 | 27.45 | 26.91 | 27.10 | 2,437,431 | -0.07(-0.26%) |
May 26, 2021 | 26.98 | 27.27 | 26.88 | 27.17 | 1,666,616 | +0.19(+0.70%) |
May 25, 2021 | 27.50 | 27.50 | 26.95 | 26.98 | 1,602,310 | -0.49(-1.77%) |
May 24, 2021 | 27.31 | 27.53 | 27.11 | 27.47 | 2,393,861 | +0.36(+1.33%) |
May 21, 2021 | 27.26 | 27.41 | 26.98 | 27.11 | 3,283,461 | +0.04(+0.14%) |
May 20, 2021 | 26.78 | 27.13 | 26.44 | 27.07 | 2,311,933 | +0.35(+1.29%) |
May 19, 2021 | 26.83 | 26.96 | 26.33 | 26.73 | 4,020,714 | -0.48(-1.76%) |
May 18, 2021 | 27.55 | 27.64 | 27.20 | 27.20 | 3,357,737 | -0.42(-1.51%) |
May 17, 2021 | 27.19 | 27.62 | 26.89 | 27.62 | 2,809,235 | +0.50(+1.85%) |
May 14, 2021 | 27.00 | 27.39 | 26.98 | 27.12 | 4,384,406 | +0.41(+1.53%) |
May 13, 2021 | 26.17 | 26.84 | 26.05 | 26.71 | 4,305,735 | +0.46(+1.73%) |
May 12, 2021 | 26.55 | 27.10 | 26.11 | 26.26 | 5,133,746 | -0.16(-0.61%) |
May 11, 2021 | 26.12 | 26.59 | 25.91 | 26.42 | 3,544,739 | -0.33(-1.24%) |
May 10, 2021 | 26.52 | 26.97 | 26.52 | 26.75 | 3,851,520 | +0.32(+1.19%) |
May 07, 2021 | 26.12 | 26.53 | 26.04 | 26.43 | 3,463,612 | +0.34(+1.30%) |
May 06, 2021 | 25.77 | 26.09 | 25.29 | 26.09 | 3,084,031 | +0.32(+1.22%) |
May 05, 2021 | 25.62 | 26.15 | 25.48 | 25.78 | 4,715,280 | +0.32(+1.24%) |
May 04, 2021 | 25.46 | 25.66 | 25.22 | 25.46 | 3,566,836 | +0.05(+0.21%) |
May 03, 2021 | 25.38 | 25.48 | 25.09 | 25.41 | 5,673,698 | +0.23(+0.92%) |
Apr 30, 2021 | 25.61 | 25.93 | 25.10 | 25.18 | 4,377,524 | -0.71(-2.73%) |
Apr 29, 2021 | 25.77 | 25.93 | 25.48 | 25.89 | 3,795,869 | +0.32(+1.26%) |
Apr 28, 2021 | 24.98 | 25.56 | 24.98 | 25.56 | 4,589,443 | +0.68(+2.75%) |
Apr 27, 2021 | 24.99 | 25.05 | 24.71 | 24.88 | 2,202,083 | -0.02(-0.09%) |
Apr 26, 2021 | 24.72 | 24.99 | 24.70 | 24.90 | 2,147,599 | +0.15(+0.59%) |
Apr 23, 2021 | 24.32 | 24.76 | 24.25 | 24.76 | 2,901,141 | +0.52(+2.16%) |
Apr 22, 2021 | 24.61 | 24.63 | 24.12 | 24.23 | 3,482,948 | -0.25(-1.01%) |
Apr 21, 2021 | 23.92 | 24.51 | 23.79 | 24.48 | 2,737,029 | +0.37(+1.53%) |
Apr 20, 2021 | 24.16 | 24.19 | 23.62 | 24.11 | 3,149,985 | -0.07(-0.29%) |
Apr 19, 2021 | 24.09 | 24.39 | 24.05 | 24.18 | 2,432,462 | +0.08(+0.35%) |
Apr 16, 2021 | 24.44 | 24.49 | 24.08 | 24.09 | 2,538,612 | -0.31(-1.26%) |
Apr 15, 2021 | 24.26 | 24.43 | 24.00 | 24.40 | 1,759,234 | +0.18(+0.76%) |
Apr 14, 2021 | 23.91 | 24.32 | 23.91 | 24.22 | 2,845,368 | +0.42(+1.78%) |
Apr 13, 2021 | 23.76 | 23.86 | 23.51 | 23.79 | 2,412,613 | +0.01(+0.03%) |
Apr 12, 2021 | 23.94 | 24.11 | 23.63 | 23.79 | 2,503,443 | -0.05(-0.19%) |
Apr 09, 2021 | 24.15 | 24.47 | 23.72 | 23.83 | 5,629,601 | -0.40(-1.65%) |
Apr 08, 2021 | 23.99 | 24.23 | 23.66 | 24.23 | 3,219,376 | +0.16(+0.67%) |
Apr 07, 2021 | 23.99 | 24.07 | 23.81 | 24.07 | 2,845,135 | +0.10(+0.42%) |
Apr 06, 2021 | 23.98 | 24.09 | 23.75 | 23.97 | 2,544,071 | +0.12(+0.52%) |
Apr 05, 2021 | 23.95 | 23.96 | 23.46 | 23.85 | 3,215,513 | -0.09(-0.39%) |