Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.55 | 28.55 | 28.55 | 0 | +0.51(+1.82%) | |
Jun 29, 2021 | 27.99 | 28.49 | 27.97 | 28.04 | 1,298,002 | +0.19(+0.68%) |
Jun 28, 2021 | 28.33 | 28.40 | 27.54 | 27.85 | 1,253,506 | -0.45(-1.59%) |
Jun 25, 2021 | 28.11 | 28.47 | 28.01 | 28.30 | 1,343,936 | +0.33(+1.18%) |
Jun 24, 2021 | 27.78 | 28.15 | 27.35 | 27.97 | 1,455,448 | +0.37(+1.34%) |
Jun 23, 2021 | 27.16 | 28.20 | 27.12 | 27.60 | 2,160,485 | +0.83(+3.10%) |
Jun 22, 2021 | 26.47 | 27.00 | 26.24 | 26.77 | 1,692,368 | +0.50(+1.90%) |
Jun 21, 2021 | 25.92 | 26.38 | 25.66 | 26.27 | 1,676,083 | +0.79(+3.10%) |
Jun 18, 2021 | 25.38 | 25.89 | 25.07 | 25.48 | 3,729,644 | -0.04(-0.16%) |
Jun 17, 2021 | 26.22 | 26.35 | 25.05 | 25.52 | 3,831,862 | -1.03(-3.88%) |
Jun 16, 2021 | 26.50 | 26.90 | 26.02 | 26.55 | 2,073,656 | -0.20(-0.75%) |
Jun 15, 2021 | 27.50 | 27.57 | 26.57 | 26.75 | 2,593,314 | -1.24(-4.43%) |
Jun 14, 2021 | 28.65 | 28.66 | 27.90 | 27.99 | 1,886,516 | -0.74(-2.58%) |
Jun 11, 2021 | 28.85 | 29.29 | 28.67 | 28.73 | 1,930,310 | +0.39(+1.38%) |
Jun 10, 2021 | 28.35 | 28.83 | 28.18 | 28.34 | 2,504,968 | -0.01(-0.04%) |
Jun 09, 2021 | 28.65 | 28.75 | 28.30 | 28.35 | 1,743,406 | -0.31(-1.08%) |
Jun 08, 2021 | 28.86 | 29.06 | 28.35 | 28.66 | 1,462,494 | -0.22(-0.76%) |
Jun 07, 2021 | 29.81 | 29.81 | 28.76 | 28.88 | 1,676,503 | -0.97(-3.25%) |
Jun 04, 2021 | 29.42 | 30.02 | 28.94 | 29.85 | 1,740,278 | +0.97(+3.36%) |
Jun 03, 2021 | 29.54 | 29.56 | 28.76 | 28.88 | 1,863,823 | -1.06(-3.54%) |
Jun 02, 2021 | 30.74 | 30.82 | 29.91 | 29.94 | 1,309,744 | -0.70(-2.28%) |
Jun 01, 2021 | 29.97 | 31.00 | 29.92 | 30.64 | 1,945,751 | +1.28(+4.36%) |
May 31, 2021 | 29.95 | 30.05 | 29.23 | 29.36 | 515,772 | -0.44(-1.48%) |
May 28, 2021 | 29.78 | 29.92 | 29.33 | 29.80 | 1,471,067 | +0.20(+0.68%) |
May 27, 2021 | 28.97 | 30.00 | 28.69 | 29.60 | 4,147,686 | +1.16(+4.08%) |
May 26, 2021 | 27.66 | 28.66 | 27.54 | 28.44 | 2,619,774 | +1.54(+5.72%) |
May 25, 2021 | 27.87 | 27.88 | 26.83 | 26.90 | 2,195,062 | -0.97(-3.48%) |
May 21, 2021 | 27.87 | 27.87 | 27.87 | 0 | +0.31(+1.12%) | |
May 20, 2021 | 28.51 | 28.56 | 27.29 | 27.56 | 4,821,461 | -0.89(-3.13%) |
May 19, 2021 | 30.33 | 30.41 | 28.20 | 28.45 | 4,422,879 | -3.08(-9.77%) |
May 18, 2021 | 31.70 | 32.06 | 30.98 | 31.53 | 1,913,922 | -0.11(-0.35%) |
May 17, 2021 | 30.95 | 31.98 | 30.73 | 31.64 | 2,629,013 | +0.80(+2.59%) |
May 14, 2021 | 29.89 | 30.90 | 29.85 | 30.84 | 1,896,567 | +1.03(+3.46%) |
May 13, 2021 | 30.07 | 31.09 | 29.32 | 29.81 | 2,091,725 | -0.63(-2.07%) |
May 12, 2021 | 30.87 | 31.15 | 30.12 | 30.44 | 2,095,664 | -0.50(-1.62%) |
May 11, 2021 | 29.95 | 30.95 | 29.53 | 30.94 | 2,128,376 | +0.35(+1.14%) |
May 10, 2021 | 31.88 | 32.27 | 30.53 | 30.59 | 2,536,196 | -0.50(-1.61%) |
May 07, 2021 | 30.25 | 31.10 | 30.09 | 31.09 | 3,159,973 | +1.10(+3.67%) |
May 06, 2021 | 29.75 | 30.13 | 29.02 | 29.99 | 3,203,091 | +0.43(+1.45%) |
May 05, 2021 | 27.75 | 29.68 | 27.61 | 29.56 | 5,141,877 | +1.96(+7.10%) |
May 04, 2021 | 26.43 | 27.61 | 26.32 | 27.60 | 2,495,806 | +1.22(+4.62%) |
May 03, 2021 | 26.27 | 26.48 | 25.81 | 26.38 | 2,416,033 | +0.37(+1.42%) |
Apr 30, 2021 | 26.60 | 27.02 | 25.83 | 26.01 | 2,519,629 | -0.92(-3.42%) |
Apr 29, 2021 | 27.80 | 27.98 | 26.47 | 26.93 | 2,296,703 | -0.62(-2.25%) |
Apr 28, 2021 | 27.60 | 27.80 | 26.82 | 27.55 | 1,571,851 | -0.27(-0.97%) |
Apr 27, 2021 | 27.96 | 28.24 | 27.58 | 27.82 | 1,299,278 | -0.17(-0.61%) |
Apr 26, 2021 | 27.69 | 28.21 | 27.60 | 27.99 | 1,388,212 | +0.63(+2.30%) |
Apr 23, 2021 | 27.33 | 27.56 | 27.09 | 27.36 | 1,170,254 | +0.41(+1.52%) |
Apr 22, 2021 | 27.13 | 27.14 | 26.55 | 26.95 | 1,340,200 | -0.24(-0.88%) |
Apr 21, 2021 | 26.89 | 27.25 | 26.51 | 27.19 | 964,268 | +0.24(+0.89%) |
Apr 20, 2021 | 27.97 | 28.07 | 26.82 | 26.95 | 1,429,290 | -1.16(-4.13%) |
Apr 19, 2021 | 27.84 | 28.51 | 27.63 | 28.11 | 1,192,106 | +0.30(+1.08%) |
Apr 16, 2021 | 28.01 | 28.13 | 27.38 | 27.81 | 1,257,241 | -0.15(-0.54%) |
Apr 15, 2021 | 27.48 | 28.00 | 27.09 | 27.96 | 2,143,008 | +0.80(+2.95%) |
Apr 14, 2021 | 25.20 | 27.27 | 25.20 | 27.16 | 4,137,984 | +2.35(+9.47%) |
Apr 13, 2021 | 24.57 | 25.05 | 24.55 | 24.81 | 1,231,677 | +0.38(+1.56%) |
Apr 12, 2021 | 24.79 | 24.89 | 24.36 | 24.43 | 1,221,391 | -0.39(-1.57%) |
Apr 09, 2021 | 24.83 | 25.04 | 24.67 | 24.82 | 1,332,312 | -0.05(-0.20%) |
Apr 08, 2021 | 25.46 | 25.64 | 24.70 | 24.87 | 2,066,466 | -0.54(-2.13%) |
Apr 07, 2021 | 25.27 | 25.63 | 25.14 | 25.41 | 1,239,587 | +0.02(+0.08%) |
Apr 06, 2021 | 25.26 | 25.71 | 24.83 | 25.39 | 1,932,942 | +0.11(+0.44%) |
Apr 05, 2021 | 25.01 | 25.55 | 24.89 | 25.28 | 1,632,983 | +0.74(+3.02%) |