Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.43 | 28.53 | 28.19 | 28.27 | 6,039,305 | -0.16(-0.56%) |
Jun 29, 2021 | 28.59 | 28.97 | 28.31 | 28.43 | 5,862,295 | -0.20(-0.69%) |
Jun 28, 2021 | 28.56 | 28.73 | 28.46 | 28.63 | 4,884,319 | +0.15(+0.54%) |
Jun 25, 2021 | 28.15 | 28.53 | 28.14 | 28.47 | 5,922,773 | +0.25(+0.88%) |
Jun 24, 2021 | 28.21 | 28.36 | 28.10 | 28.22 | 5,038,616 | +0.06(+0.20%) |
Jun 23, 2021 | 28.25 | 28.28 | 27.96 | 28.17 | 6,557,273 | -0.11(-0.41%) |
Jun 22, 2021 | 28.46 | 28.53 | 28.25 | 28.28 | 6,553,220 | -0.24(-0.85%) |
Jun 21, 2021 | 28.43 | 28.67 | 28.39 | 28.52 | 8,347,883 | +0.10(+0.36%) |
Jun 18, 2021 | 29.25 | 29.28 | 28.38 | 28.42 | 18,482,300 | -0.93(-3.15%) |
Jun 17, 2021 | 29.50 | 29.73 | 29.34 | 29.35 | 7,350,044 | -0.13(-0.43%) |
Jun 16, 2021 | 30.00 | 30.22 | 29.31 | 29.47 | 9,587,385 | -0.58(-1.93%) |
Jun 15, 2021 | 30.11 | 30.14 | 29.93 | 30.06 | 10,112,029 | +0.00(+0.00%) |
Jun 14, 2021 | 29.97 | 30.07 | 29.68 | 30.06 | 7,816,664 | +0.13(+0.43%) |
Jun 11, 2021 | 29.77 | 29.93 | 29.64 | 29.93 | 7,185,591 | +0.13(+0.43%) |
Jun 10, 2021 | 29.80 | 29.96 | 29.59 | 29.80 | 8,482,690 | +0.22(+0.75%) |
Jun 09, 2021 | 29.33 | 29.63 | 29.18 | 29.58 | 6,459,722 | +0.39(+1.33%) |
Jun 08, 2021 | 29.28 | 29.33 | 29.11 | 29.19 | 6,249,260 | -0.07(-0.24%) |
Jun 07, 2021 | 29.14 | 29.30 | 29.08 | 29.26 | 5,399,684 | +0.17(+0.57%) |
Jun 04, 2021 | 29.14 | 29.28 | 29.00 | 29.09 | 6,475,127 | -0.11(-0.37%) |
Jun 03, 2021 | 27.99 | 29.28 | 27.91 | 29.20 | 11,928,860 | +0.36(+1.26%) |
Jun 02, 2021 | 28.88 | 29.04 | 28.71 | 28.84 | 6,415,194 | +0.04(+0.13%) |
Jun 01, 2021 | 28.70 | 28.87 | 28.60 | 28.80 | 8,240,877 | +0.01(+0.04%) |
May 28, 2021 | 28.64 | 28.88 | 28.55 | 28.79 | 7,623,526 | +0.33(+1.17%) |
May 27, 2021 | 29.01 | 29.01 | 28.42 | 28.45 | 12,592,882 | -0.36(-1.26%) |
May 26, 2021 | 28.65 | 28.97 | 28.63 | 28.82 | 9,265,570 | +0.17(+0.58%) |
May 25, 2021 | 29.42 | 29.42 | 28.59 | 28.65 | 7,931,548 | -0.71(-2.43%) |
May 24, 2021 | 29.35 | 29.52 | 29.16 | 29.37 | 7,934,130 | +0.12(+0.41%) |
May 21, 2021 | 29.30 | 29.44 | 29.01 | 29.25 | 7,858,338 | +0.06(+0.22%) |
May 20, 2021 | 29.05 | 29.37 | 29.00 | 29.18 | 7,835,157 | +0.13(+0.46%) |
May 19, 2021 | 29.03 | 29.44 | 28.75 | 29.05 | 24,413,198 | -0.08(-0.26%) |
May 18, 2021 | 28.71 | 29.17 | 28.64 | 29.12 | 12,988,498 | +0.36(+1.24%) |
May 17, 2021 | 28.70 | 28.87 | 28.51 | 28.77 | 11,672,225 | +0.00(+0.00%) |
May 14, 2021 | 28.42 | 28.80 | 28.36 | 28.77 | 9,354,828 | +0.43(+1.53%) |
May 13, 2021 | 27.38 | 28.40 | 27.31 | 28.33 | 11,526,050 | +1.08(+3.95%) |
May 12, 2021 | 27.91 | 28.20 | 27.16 | 27.26 | 10,349,824 | -0.84(-3.00%) |
May 11, 2021 | 28.23 | 28.32 | 27.71 | 28.10 | 9,136,681 | -0.05(-0.18%) |
May 10, 2021 | 28.36 | 28.57 | 28.13 | 28.15 | 10,846,291 | -0.10(-0.36%) |
May 07, 2021 | 28.20 | 28.55 | 28.09 | 28.25 | 7,685,107 | +0.13(+0.45%) |
May 06, 2021 | 27.51 | 28.15 | 27.28 | 28.13 | 7,892,356 | +0.60(+2.18%) |
May 05, 2021 | 27.99 | 28.36 | 27.19 | 27.52 | 13,391,066 | -0.79(-2.79%) |
May 04, 2021 | 28.37 | 28.44 | 28.13 | 28.32 | 10,191,680 | -0.07(-0.24%) |
May 03, 2021 | 28.61 | 28.74 | 28.32 | 28.38 | 7,758,007 | -0.03(-0.11%) |
Apr 30, 2021 | 28.38 | 28.44 | 28.22 | 28.42 | 8,173,213 | +0.03(+0.11%) |
Apr 29, 2021 | 28.06 | 28.52 | 28.06 | 28.38 | 6,768,798 | +0.18(+0.63%) |
Apr 28, 2021 | 28.09 | 28.24 | 27.97 | 28.21 | 7,386,859 | +0.04(+0.16%) |
Apr 27, 2021 | 28.24 | 28.30 | 28.07 | 28.16 | 5,757,957 | -0.07(-0.25%) |
Apr 26, 2021 | 28.39 | 28.45 | 28.18 | 28.23 | 4,888,099 | -0.16(-0.58%) |
Apr 23, 2021 | 28.54 | 28.64 | 28.38 | 28.40 | 6,869,447 | -0.11(-0.38%) |
Apr 22, 2021 | 28.91 | 28.92 | 28.46 | 28.51 | 7,114,025 | -0.38(-1.31%) |
Apr 21, 2021 | 28.95 | 29.09 | 28.77 | 28.88 | 7,593,363 | -0.08(-0.26%) |
Apr 20, 2021 | 28.71 | 29.04 | 28.71 | 28.96 | 9,816,730 | +0.19(+0.66%) |
Apr 19, 2021 | 29.22 | 29.26 | 28.72 | 28.77 | 7,596,898 | -0.42(-1.43%) |
Apr 16, 2021 | 29.10 | 29.32 | 28.96 | 29.19 | 7,839,048 | +0.25(+0.85%) |
Apr 15, 2021 | 28.72 | 28.99 | 28.63 | 28.94 | 9,373,350 | +0.20(+0.70%) |
Apr 14, 2021 | 28.60 | 28.75 | 28.48 | 28.74 | 6,097,615 | +0.18(+0.62%) |
Apr 13, 2021 | 28.20 | 28.66 | 28.14 | 28.56 | 8,262,541 | +0.27(+0.96%) |
Apr 12, 2021 | 28.45 | 28.58 | 28.21 | 28.29 | 7,337,993 | -0.06(-0.20%) |
Apr 09, 2021 | 28.37 | 28.53 | 28.27 | 28.35 | 6,971,452 | -0.04(-0.16%) |
Apr 08, 2021 | 28.49 | 28.63 | 28.37 | 28.39 | 9,429,277 | -0.03(-0.11%) |
Apr 07, 2021 | 28.25 | 28.50 | 28.20 | 28.42 | 7,277,777 | +0.25(+0.88%) |
Apr 06, 2021 | 28.05 | 28.28 | 27.94 | 28.18 | 6,400,726 | +0.05(+0.18%) |
Apr 05, 2021 | 27.83 | 28.29 | 27.79 | 28.13 | 7,055,649 | +0.36(+1.30%) |