Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.73 | 29.48 | 28.69 | 29.46 | 5,233,294 | +0.64(+2.23%) |
Jun 29, 2021 | 29.05 | 29.20 | 28.73 | 28.82 | 3,332,927 | -0.07(-0.25%) |
Jun 28, 2021 | 29.59 | 29.82 | 28.69 | 28.89 | 3,740,743 | -0.77(-2.60%) |
Jun 25, 2021 | 29.56 | 29.91 | 29.50 | 29.66 | 3,100,109 | +0.15(+0.49%) |
Jun 24, 2021 | 29.29 | 29.61 | 29.08 | 29.52 | 3,234,645 | +0.46(+1.59%) |
Jun 23, 2021 | 29.02 | 29.27 | 28.93 | 29.05 | 2,974,984 | +0.09(+0.31%) |
Jun 22, 2021 | 29.32 | 29.44 | 28.75 | 28.96 | 3,438,157 | -0.41(-1.39%) |
Jun 21, 2021 | 28.81 | 29.40 | 28.81 | 29.37 | 3,104,136 | +0.80(+2.79%) |
Jun 18, 2021 | 29.00 | 29.18 | 28.43 | 28.57 | 9,288,453 | -0.83(-2.84%) |
Jun 17, 2021 | 30.41 | 30.63 | 29.03 | 29.41 | 3,896,324 | -0.92(-3.05%) |
Jun 16, 2021 | 30.50 | 30.59 | 30.03 | 30.33 | 2,579,360 | -0.26(-0.86%) |
Jun 15, 2021 | 30.57 | 30.65 | 30.29 | 30.59 | 2,862,837 | +0.10(+0.33%) |
Jun 14, 2021 | 30.98 | 31.22 | 30.35 | 30.49 | 4,249,512 | -0.48(-1.55%) |
Jun 11, 2021 | 30.54 | 31.15 | 30.50 | 30.98 | 5,570,754 | +0.54(+1.79%) |
Jun 10, 2021 | 30.54 | 30.79 | 30.25 | 30.43 | 5,153,440 | +0.04(+0.12%) |
Jun 09, 2021 | 30.38 | 30.47 | 30.21 | 30.39 | 2,927,272 | -0.05(-0.15%) |
Jun 08, 2021 | 30.14 | 30.48 | 29.87 | 30.44 | 3,134,989 | +0.12(+0.39%) |
Jun 07, 2021 | 30.74 | 30.75 | 30.16 | 30.32 | 3,544,643 | -0.27(-0.89%) |
Jun 04, 2021 | 30.65 | 30.84 | 30.18 | 30.59 | 3,213,382 | +0.00(+0.00%) |
Jun 03, 2021 | 30.28 | 30.63 | 30.12 | 30.59 | 4,928,457 | +0.07(+0.24%) |
Jun 02, 2021 | 30.62 | 30.65 | 30.26 | 30.52 | 4,192,449 | -0.05(-0.18%) |
Jun 01, 2021 | 30.75 | 30.95 | 30.33 | 30.58 | 4,135,759 | +0.27(+0.89%) |
May 28, 2021 | 30.04 | 30.33 | 29.67 | 30.31 | 4,959,740 | +0.32(+1.08%) |
May 27, 2021 | 30.09 | 30.27 | 29.88 | 29.98 | 10,827,469 | +0.15(+0.51%) |
May 26, 2021 | 29.63 | 29.88 | 29.53 | 29.83 | 4,650,442 | +0.35(+1.19%) |
May 25, 2021 | 30.16 | 30.37 | 29.46 | 29.48 | 4,945,812 | -0.50(-1.68%) |
May 24, 2021 | 30.03 | 30.23 | 29.80 | 29.98 | 3,353,295 | +0.10(+0.33%) |
May 21, 2021 | 29.77 | 30.25 | 29.74 | 29.88 | 3,359,066 | +0.18(+0.61%) |
May 20, 2021 | 29.42 | 29.80 | 29.23 | 29.70 | 3,738,214 | +0.39(+1.32%) |
May 19, 2021 | 28.89 | 29.95 | 28.43 | 29.32 | 5,373,969 | +0.08(+0.28%) |
May 18, 2021 | 29.44 | 29.71 | 29.21 | 29.24 | 3,441,321 | -0.06(-0.22%) |
May 17, 2021 | 29.32 | 29.42 | 29.11 | 29.30 | 2,207,449 | +0.04(+0.15%) |
May 14, 2021 | 29.25 | 29.35 | 29.07 | 29.25 | 3,480,851 | +0.17(+0.59%) |
May 13, 2021 | 28.40 | 29.15 | 28.40 | 29.08 | 4,114,020 | +0.72(+2.54%) |
May 12, 2021 | 29.05 | 29.24 | 28.31 | 28.36 | 3,113,860 | -0.77(-2.66%) |
May 11, 2021 | 29.24 | 29.71 | 28.89 | 29.14 | 3,647,170 | -0.36(-1.22%) |
May 10, 2021 | 30.12 | 30.32 | 29.41 | 29.50 | 5,113,857 | -0.61(-2.03%) |
May 07, 2021 | 29.37 | 30.14 | 29.33 | 30.11 | 2,914,417 | +0.49(+1.64%) |
May 06, 2021 | 29.50 | 29.67 | 29.07 | 29.62 | 2,799,831 | +0.26(+0.89%) |
May 05, 2021 | 29.33 | 29.47 | 28.89 | 29.36 | 3,574,333 | +0.05(+0.18%) |
May 04, 2021 | 28.80 | 29.32 | 28.64 | 29.31 | 3,999,632 | +0.46(+1.59%) |
May 03, 2021 | 28.85 | 29.17 | 28.65 | 28.85 | 4,669,050 | +0.29(+1.01%) |
Apr 30, 2021 | 28.72 | 28.72 | 28.38 | 28.56 | 5,544,119 | -0.26(-0.91%) |
Apr 29, 2021 | 28.35 | 28.83 | 28.19 | 28.82 | 5,126,979 | +0.82(+2.92%) |
Apr 28, 2021 | 27.51 | 28.30 | 27.27 | 28.00 | 7,053,835 | +1.16(+4.32%) |
Apr 27, 2021 | 26.66 | 27.00 | 26.43 | 26.84 | 4,875,185 | +0.11(+0.40%) |
Apr 26, 2021 | 26.81 | 27.03 | 26.58 | 26.74 | 3,406,910 | +0.00(+0.00%) |
Apr 23, 2021 | 26.81 | 26.97 | 26.63 | 26.74 | 4,392,230 | +0.08(+0.30%) |
Apr 22, 2021 | 27.12 | 27.32 | 26.54 | 26.65 | 5,435,880 | -0.95(-3.45%) |
Apr 21, 2021 | 26.85 | 27.63 | 26.75 | 27.61 | 3,975,016 | +0.61(+2.27%) |
Apr 20, 2021 | 27.35 | 27.50 | 26.83 | 27.00 | 5,157,206 | -0.39(-1.41%) |
Apr 19, 2021 | 27.30 | 27.51 | 27.12 | 27.38 | 3,936,217 | -0.14(-0.52%) |
Apr 16, 2021 | 27.57 | 27.65 | 27.23 | 27.53 | 3,649,205 | +0.15(+0.56%) |
Apr 15, 2021 | 26.99 | 27.73 | 26.91 | 27.37 | 5,906,365 | +0.46(+1.70%) |
Apr 14, 2021 | 26.65 | 27.25 | 26.49 | 26.91 | 5,805,568 | +0.34(+1.29%) |
Apr 13, 2021 | 26.85 | 27.01 | 26.49 | 26.57 | 5,012,558 | -0.40(-1.50%) |
Apr 12, 2021 | 26.54 | 27.09 | 26.43 | 26.98 | 5,348,075 | +0.53(+2.01%) |
Apr 09, 2021 | 26.49 | 26.66 | 26.25 | 26.45 | 2,762,110 | -0.05(-0.17%) |
Apr 08, 2021 | 26.49 | 26.61 | 26.18 | 26.49 | 3,729,499 | -0.06(-0.24%) |
Apr 07, 2021 | 26.79 | 26.87 | 26.29 | 26.56 | 3,059,300 | -0.06(-0.24%) |
Apr 06, 2021 | 26.52 | 26.75 | 26.37 | 26.62 | 3,728,196 | +0.10(+0.37%) |
Apr 05, 2021 | 26.62 | 26.68 | 26.28 | 26.52 | 2,751,510 | +0.12(+0.44%) |