Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.71 | 29.46 | 28.67 | 29.44 | 5,236,269 | +0.64(+2.23%) |
Jun 29, 2021 | 29.04 | 29.18 | 28.71 | 28.80 | 3,334,822 | -0.07(-0.25%) |
Jun 28, 2021 | 29.57 | 29.81 | 28.68 | 28.87 | 3,742,870 | -0.77(-2.60%) |
Jun 25, 2021 | 29.54 | 29.90 | 29.48 | 29.64 | 3,101,872 | +0.14(+0.49%) |
Jun 24, 2021 | 29.27 | 29.59 | 29.06 | 29.50 | 3,236,483 | +0.46(+1.59%) |
Jun 23, 2021 | 29.00 | 29.26 | 28.92 | 29.04 | 2,976,675 | +0.09(+0.31%) |
Jun 22, 2021 | 29.31 | 29.43 | 28.74 | 28.95 | 3,440,112 | -0.41(-1.39%) |
Jun 21, 2021 | 28.79 | 29.38 | 28.79 | 29.35 | 3,105,900 | +0.80(+2.79%) |
Jun 18, 2021 | 28.98 | 29.16 | 28.41 | 28.56 | 9,293,733 | -0.83(-2.84%) |
Jun 17, 2021 | 30.40 | 30.61 | 29.01 | 29.39 | 3,898,539 | -0.92(-3.05%) |
Jun 16, 2021 | 30.49 | 30.57 | 30.02 | 30.31 | 2,580,826 | -0.26(-0.86%) |
Jun 15, 2021 | 30.55 | 30.63 | 30.27 | 30.58 | 2,864,464 | +0.10(+0.33%) |
Jun 14, 2021 | 30.96 | 31.20 | 30.34 | 30.48 | 4,251,927 | -0.48(-1.55%) |
Jun 11, 2021 | 30.52 | 31.13 | 30.49 | 30.96 | 5,573,921 | +0.54(+1.79%) |
Jun 10, 2021 | 30.52 | 30.78 | 30.23 | 30.41 | 5,156,369 | +0.04(+0.12%) |
Jun 09, 2021 | 30.36 | 30.45 | 30.20 | 30.38 | 2,928,936 | -0.05(-0.15%) |
Jun 08, 2021 | 30.12 | 30.46 | 29.85 | 30.42 | 3,136,771 | +0.12(+0.39%) |
Jun 07, 2021 | 30.72 | 30.73 | 30.14 | 30.30 | 3,546,658 | -0.27(-0.89%) |
Jun 04, 2021 | 30.63 | 30.82 | 30.16 | 30.58 | 3,215,209 | +0.00(+0.00%) |
Jun 03, 2021 | 30.26 | 30.61 | 30.10 | 30.58 | 4,931,259 | +0.07(+0.24%) |
Jun 02, 2021 | 30.60 | 30.63 | 30.24 | 30.50 | 4,194,832 | -0.05(-0.18%) |
Jun 01, 2021 | 30.73 | 30.94 | 30.31 | 30.56 | 4,138,110 | +0.27(+0.89%) |
May 28, 2021 | 30.02 | 30.32 | 29.65 | 30.29 | 4,962,560 | +0.32(+1.08%) |
May 27, 2021 | 30.07 | 30.26 | 29.87 | 29.97 | 10,833,624 | +0.15(+0.51%) |
May 26, 2021 | 29.61 | 29.87 | 29.52 | 29.81 | 4,653,086 | +0.35(+1.19%) |
May 25, 2021 | 30.15 | 30.35 | 29.44 | 29.46 | 4,948,624 | -0.50(-1.68%) |
May 24, 2021 | 30.01 | 30.21 | 29.79 | 29.97 | 3,355,201 | +0.10(+0.33%) |
May 21, 2021 | 29.75 | 30.24 | 29.72 | 29.87 | 3,360,975 | +0.18(+0.61%) |
May 20, 2021 | 29.41 | 29.79 | 29.21 | 29.69 | 3,740,339 | +0.39(+1.32%) |
May 19, 2021 | 28.88 | 29.93 | 28.41 | 29.30 | 5,377,024 | +0.08(+0.28%) |
May 18, 2021 | 29.43 | 29.69 | 29.19 | 29.22 | 3,443,277 | -0.06(-0.21%) |
May 17, 2021 | 29.30 | 29.40 | 29.09 | 29.28 | 2,208,704 | +0.04(+0.15%) |
May 14, 2021 | 29.24 | 29.34 | 29.05 | 29.24 | 3,482,830 | +0.17(+0.59%) |
May 13, 2021 | 28.38 | 29.13 | 28.38 | 29.07 | 4,116,358 | +0.72(+2.54%) |
May 12, 2021 | 29.03 | 29.22 | 28.29 | 28.35 | 3,115,630 | -0.77(-2.66%) |
May 11, 2021 | 29.23 | 29.70 | 28.87 | 29.12 | 3,649,243 | -0.36(-1.22%) |
May 10, 2021 | 30.10 | 30.31 | 29.39 | 29.48 | 5,116,764 | -0.61(-2.03%) |
May 07, 2021 | 29.35 | 30.12 | 29.31 | 30.09 | 2,916,073 | +0.49(+1.64%) |
May 06, 2021 | 29.48 | 29.65 | 29.05 | 29.61 | 2,801,423 | +0.26(+0.89%) |
May 05, 2021 | 29.32 | 29.45 | 28.87 | 29.35 | 3,576,365 | +0.05(+0.18%) |
May 04, 2021 | 28.79 | 29.30 | 28.63 | 29.29 | 4,001,906 | +0.46(+1.59%) |
May 03, 2021 | 28.83 | 29.15 | 28.63 | 28.83 | 4,671,704 | +0.29(+1.01%) |
Apr 30, 2021 | 28.71 | 28.71 | 28.37 | 28.55 | 5,547,270 | -0.26(-0.91%) |
Apr 29, 2021 | 28.34 | 28.81 | 28.18 | 28.81 | 5,129,893 | +0.82(+2.92%) |
Apr 28, 2021 | 27.49 | 28.28 | 27.26 | 27.99 | 7,057,845 | +1.16(+4.32%) |
Apr 27, 2021 | 26.65 | 26.99 | 26.41 | 26.83 | 4,877,956 | +0.11(+0.40%) |
Apr 26, 2021 | 26.79 | 27.02 | 26.57 | 26.72 | 3,408,846 | +0.00(+0.00%) |
Apr 23, 2021 | 26.79 | 26.95 | 26.62 | 26.72 | 4,394,726 | +0.08(+0.30%) |
Apr 22, 2021 | 27.11 | 27.30 | 26.53 | 26.64 | 5,438,970 | -0.95(-3.45%) |
Apr 21, 2021 | 26.84 | 27.61 | 26.73 | 27.59 | 3,977,276 | +0.61(+2.27%) |
Apr 20, 2021 | 27.33 | 27.48 | 26.81 | 26.98 | 5,160,137 | -0.39(-1.41%) |
Apr 19, 2021 | 27.29 | 27.49 | 27.11 | 27.37 | 3,938,455 | -0.14(-0.52%) |
Apr 16, 2021 | 27.56 | 27.64 | 27.22 | 27.51 | 3,651,279 | +0.15(+0.56%) |
Apr 15, 2021 | 26.97 | 27.72 | 26.90 | 27.36 | 5,909,722 | +0.46(+1.70%) |
Apr 14, 2021 | 26.63 | 27.23 | 26.48 | 26.90 | 5,808,868 | +0.34(+1.29%) |
Apr 13, 2021 | 26.84 | 26.99 | 26.48 | 26.56 | 5,015,407 | -0.40(-1.50%) |
Apr 12, 2021 | 26.52 | 27.07 | 26.41 | 26.96 | 5,351,115 | +0.53(+2.01%) |
Apr 09, 2021 | 26.48 | 26.65 | 26.23 | 26.43 | 2,763,680 | -0.04(-0.17%) |
Apr 08, 2021 | 26.48 | 26.59 | 26.16 | 26.48 | 3,731,619 | -0.06(-0.24%) |
Apr 07, 2021 | 26.77 | 26.85 | 26.27 | 26.54 | 3,061,039 | -0.06(-0.24%) |
Apr 06, 2021 | 26.50 | 26.74 | 26.35 | 26.60 | 3,730,315 | +0.10(+0.37%) |
Apr 05, 2021 | 26.60 | 26.67 | 26.26 | 26.50 | 2,753,074 | +0.12(+0.44%) |