Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.77 | 27.06 | 26.56 | 26.65 | 1,267,817 | -0.09(-0.35%) |
Jun 29, 2021 | 26.90 | 27.00 | 26.67 | 26.74 | 764,009 | -0.13(-0.50%) |
Jun 28, 2021 | 27.23 | 27.26 | 26.75 | 26.87 | 1,337,936 | -0.49(-1.78%) |
Jun 25, 2021 | 27.45 | 27.59 | 27.19 | 27.36 | 814,806 | -0.04(-0.15%) |
Jun 24, 2021 | 27.57 | 27.69 | 27.19 | 27.40 | 958,577 | -0.14(-0.51%) |
Jun 23, 2021 | 27.80 | 27.88 | 27.51 | 27.55 | 2,102,870 | +0.01(+0.03%) |
Jun 22, 2021 | 27.48 | 27.65 | 27.17 | 27.54 | 980,426 | +0.00(+0.00%) |
Jun 21, 2021 | 27.29 | 27.67 | 27.12 | 27.54 | 1,045,606 | +0.50(+1.85%) |
Jun 18, 2021 | 27.02 | 27.46 | 26.94 | 27.04 | 1,357,030 | -0.44(-1.61%) |
Jun 17, 2021 | 28.19 | 28.27 | 27.14 | 27.48 | 1,444,291 | -0.73(-2.60%) |
Jun 16, 2021 | 28.23 | 28.58 | 28.02 | 28.21 | 1,100,659 | -0.01(-0.03%) |
Jun 15, 2021 | 27.95 | 28.43 | 27.89 | 28.22 | 1,382,935 | +0.44(+1.59%) |
Jun 14, 2021 | 27.63 | 27.95 | 27.61 | 27.78 | 1,435,490 | +0.26(+0.94%) |
Jun 11, 2021 | 27.68 | 27.68 | 27.41 | 27.52 | 685,945 | -0.02(-0.06%) |
Jun 10, 2021 | 27.12 | 27.68 | 27.12 | 27.54 | 1,203,309 | +0.56(+2.07%) |
Jun 09, 2021 | 27.34 | 27.34 | 26.95 | 26.98 | 1,695,440 | -0.13(-0.46%) |
Jun 08, 2021 | 26.53 | 27.18 | 26.40 | 27.10 | 2,339,039 | +0.58(+2.17%) |
Jun 07, 2021 | 26.61 | 26.80 | 26.39 | 26.53 | 1,202,167 | -0.03(-0.13%) |
Jun 04, 2021 | 26.45 | 26.64 | 26.20 | 26.56 | 1,328,068 | +0.25(+0.95%) |
Jun 03, 2021 | 26.28 | 26.40 | 25.91 | 26.31 | 1,680,839 | -0.04(-0.16%) |
Jun 02, 2021 | 26.53 | 26.84 | 26.34 | 26.35 | 2,721,985 | +0.21(+0.80%) |
Jun 01, 2021 | 26.02 | 26.57 | 25.71 | 26.14 | 4,099,409 | -0.83(-3.06%) |
May 28, 2021 | 27.12 | 27.31 | 26.79 | 26.97 | 854,644 | -0.09(-0.34%) |
May 27, 2021 | 26.99 | 27.28 | 26.94 | 27.06 | 1,247,896 | +0.13(+0.50%) |
May 26, 2021 | 26.54 | 26.96 | 26.54 | 26.93 | 1,084,940 | +0.38(+1.45%) |
May 25, 2021 | 26.94 | 26.94 | 26.52 | 26.54 | 1,129,204 | -0.35(-1.30%) |
May 24, 2021 | 26.78 | 26.94 | 26.54 | 26.89 | 692,808 | +0.04(+0.16%) |
May 21, 2021 | 26.99 | 27.07 | 26.72 | 26.85 | 824,406 | +0.21(+0.80%) |
May 20, 2021 | 26.53 | 26.79 | 26.29 | 26.64 | 1,258,558 | +0.10(+0.37%) |
May 19, 2021 | 26.73 | 26.77 | 26.30 | 26.54 | 1,254,595 | -0.40(-1.48%) |
May 18, 2021 | 27.14 | 27.15 | 26.71 | 26.94 | 1,140,447 | -0.02(-0.06%) |
May 17, 2021 | 26.50 | 26.97 | 26.39 | 26.96 | 973,798 | +0.51(+1.95%) |
May 14, 2021 | 26.33 | 26.67 | 26.29 | 26.44 | 1,165,659 | +0.45(+1.72%) |
May 13, 2021 | 25.96 | 26.23 | 25.62 | 25.99 | 1,247,431 | -0.22(-0.82%) |
May 12, 2021 | 26.38 | 26.76 | 26.08 | 26.21 | 1,251,563 | +0.00(+0.00%) |
May 11, 2021 | 25.98 | 26.33 | 25.64 | 26.21 | 1,339,607 | +0.04(+0.16%) |
May 10, 2021 | 26.26 | 26.87 | 26.13 | 26.17 | 1,616,716 | +0.15(+0.57%) |
May 07, 2021 | 26.24 | 26.39 | 25.59 | 26.02 | 1,889,643 | -0.73(-2.73%) |
May 06, 2021 | 26.52 | 26.77 | 26.13 | 26.75 | 1,007,343 | +0.33(+1.26%) |
May 05, 2021 | 26.40 | 26.56 | 26.09 | 26.42 | 1,013,051 | +0.44(+1.69%) |
May 04, 2021 | 25.87 | 26.16 | 25.73 | 25.98 | 942,679 | +0.17(+0.68%) |
May 03, 2021 | 25.79 | 25.96 | 25.74 | 25.80 | 866,877 | +0.19(+0.75%) |
Apr 30, 2021 | 25.64 | 25.89 | 25.48 | 25.61 | 883,093 | -0.12(-0.45%) |
Apr 29, 2021 | 25.66 | 25.94 | 25.49 | 25.73 | 603,445 | +0.28(+1.11%) |
Apr 28, 2021 | 25.08 | 25.55 | 24.94 | 25.45 | 1,342,109 | +0.48(+1.93%) |
Apr 27, 2021 | 24.86 | 25.22 | 24.84 | 24.96 | 1,674,293 | +0.11(+0.43%) |
Apr 26, 2021 | 24.57 | 24.88 | 24.57 | 24.86 | 1,185,192 | +0.27(+1.11%) |
Apr 23, 2021 | 24.46 | 24.67 | 24.35 | 24.58 | 560,413 | +0.14(+0.58%) |
Apr 22, 2021 | 24.72 | 24.74 | 24.34 | 24.44 | 982,612 | -0.24(-0.98%) |
Apr 21, 2021 | 24.30 | 24.77 | 24.18 | 24.68 | 831,946 | +0.36(+1.49%) |
Apr 20, 2021 | 24.41 | 24.58 | 24.14 | 24.32 | 1,246,310 | -0.19(-0.77%) |
Apr 19, 2021 | 24.47 | 24.58 | 24.25 | 24.51 | 901,247 | +0.17(+0.68%) |
Apr 16, 2021 | 24.59 | 24.59 | 24.21 | 24.35 | 970,600 | -0.12(-0.47%) |
Apr 15, 2021 | 24.60 | 24.62 | 24.22 | 24.46 | 1,102,487 | +0.02(+0.07%) |
Apr 14, 2021 | 24.18 | 24.68 | 24.07 | 24.44 | 1,182,962 | +0.44(+1.82%) |
Apr 13, 2021 | 24.01 | 24.11 | 23.96 | 24.01 | 952,139 | +0.01(+0.03%) |
Apr 12, 2021 | 24.16 | 24.20 | 23.95 | 24.00 | 875,907 | -0.08(-0.34%) |
Apr 09, 2021 | 24.19 | 24.30 | 24.02 | 24.08 | 686,085 | -0.09(-0.38%) |
Apr 08, 2021 | 24.15 | 24.19 | 23.78 | 24.17 | 887,787 | +0.05(+0.21%) |
Apr 07, 2021 | 24.33 | 24.49 | 24.07 | 24.12 | 1,149,099 | -0.17(-0.68%) |
Apr 06, 2021 | 24.23 | 24.42 | 24.14 | 24.29 | 967,541 | +0.12(+0.51%) |
Apr 05, 2021 | 24.09 | 24.20 | 23.86 | 24.16 | 947,929 | +0.04(+0.17%) |