Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.53 | 28.14 | 27.52 | 28.01 | 3,856,380 | +0.54(+1.96%) |
Jun 29, 2021 | 27.43 | 27.58 | 27.27 | 27.47 | 2,206,620 | +0.20(+0.73%) |
Jun 28, 2021 | 27.93 | 27.94 | 27.01 | 27.27 | 3,512,184 | -0.62(-2.23%) |
Jun 25, 2021 | 28.28 | 28.37 | 27.77 | 27.89 | 2,537,683 | -0.42(-1.47%) |
Jun 24, 2021 | 28.27 | 28.31 | 27.91 | 28.31 | 2,843,301 | +0.15(+0.55%) |
Jun 23, 2021 | 28.51 | 28.74 | 28.12 | 28.15 | 3,130,256 | -0.20(-0.71%) |
Jun 22, 2021 | 28.47 | 28.51 | 28.04 | 28.35 | 2,295,247 | -0.12(-0.41%) |
Jun 21, 2021 | 27.82 | 28.67 | 27.82 | 28.47 | 4,387,837 | +0.92(+3.32%) |
Jun 18, 2021 | 28.03 | 28.28 | 27.53 | 27.55 | 5,181,959 | -0.78(-2.74%) |
Jun 17, 2021 | 29.70 | 29.77 | 27.90 | 28.33 | 6,114,681 | -1.46(-4.91%) |
Jun 16, 2021 | 29.54 | 29.88 | 29.30 | 29.79 | 2,809,797 | +0.36(+1.23%) |
Jun 15, 2021 | 29.69 | 29.79 | 28.98 | 29.43 | 2,533,626 | -0.15(-0.52%) |
Jun 14, 2021 | 29.64 | 29.94 | 29.29 | 29.58 | 4,151,722 | +0.14(+0.47%) |
Jun 11, 2021 | 29.46 | 29.76 | 29.31 | 29.44 | 4,803,804 | +0.04(+0.13%) |
Jun 10, 2021 | 28.89 | 29.41 | 28.66 | 29.41 | 3,939,582 | +0.75(+2.60%) |
Jun 09, 2021 | 28.52 | 28.92 | 28.35 | 28.66 | 4,196,377 | +0.13(+0.46%) |
Jun 08, 2021 | 28.24 | 28.53 | 27.94 | 28.53 | 3,431,426 | +0.30(+1.06%) |
Jun 07, 2021 | 27.78 | 28.40 | 27.78 | 28.23 | 2,542,745 | +0.55(+2.00%) |
Jun 04, 2021 | 27.79 | 27.82 | 27.44 | 27.67 | 3,030,934 | +0.08(+0.28%) |
Jun 03, 2021 | 27.40 | 27.84 | 27.23 | 27.60 | 2,790,082 | +0.02(+0.08%) |
Jun 02, 2021 | 27.31 | 27.71 | 27.06 | 27.57 | 2,977,594 | +0.41(+1.50%) |
Jun 01, 2021 | 26.67 | 27.21 | 26.67 | 27.17 | 3,621,926 | +0.75(+2.85%) |
May 28, 2021 | 26.66 | 26.66 | 26.24 | 26.41 | 3,575,951 | -0.15(-0.58%) |
May 27, 2021 | 26.75 | 26.91 | 26.38 | 26.57 | 2,486,581 | -0.07(-0.26%) |
May 26, 2021 | 26.44 | 26.73 | 26.35 | 26.64 | 1,700,223 | +0.18(+0.70%) |
May 25, 2021 | 26.96 | 26.96 | 26.42 | 26.45 | 1,634,620 | -0.48(-1.77%) |
May 24, 2021 | 26.77 | 26.98 | 26.57 | 26.93 | 2,442,133 | +0.35(+1.33%) |
May 21, 2021 | 26.72 | 26.87 | 26.44 | 26.57 | 3,349,671 | +0.04(+0.14%) |
May 20, 2021 | 26.25 | 26.60 | 25.91 | 26.54 | 2,358,552 | +0.34(+1.29%) |
May 19, 2021 | 26.30 | 26.43 | 25.81 | 26.20 | 4,101,790 | -0.47(-1.76%) |
May 18, 2021 | 27.01 | 27.09 | 26.67 | 26.67 | 3,425,444 | -0.41(-1.51%) |
May 17, 2021 | 26.65 | 27.07 | 26.36 | 27.07 | 2,865,883 | +0.49(+1.85%) |
May 14, 2021 | 26.47 | 26.85 | 26.45 | 26.58 | 4,472,816 | +0.40(+1.53%) |
May 13, 2021 | 25.65 | 26.31 | 25.54 | 26.18 | 4,392,559 | +0.45(+1.73%) |
May 12, 2021 | 26.03 | 26.56 | 25.59 | 25.74 | 5,237,267 | -0.16(-0.61%) |
May 11, 2021 | 25.60 | 26.06 | 25.40 | 25.89 | 3,616,218 | -0.32(-1.24%) |
May 10, 2021 | 26.00 | 26.44 | 25.99 | 26.22 | 3,929,184 | +0.31(+1.19%) |
May 07, 2021 | 25.61 | 26.00 | 25.53 | 25.91 | 3,533,455 | +0.33(+1.30%) |
May 06, 2021 | 25.26 | 25.58 | 24.79 | 25.58 | 3,146,220 | +0.31(+1.22%) |
May 05, 2021 | 25.11 | 25.63 | 24.97 | 25.27 | 4,810,362 | +0.31(+1.24%) |
May 04, 2021 | 24.95 | 25.16 | 24.73 | 24.96 | 3,638,760 | +0.05(+0.21%) |
May 03, 2021 | 24.88 | 24.97 | 24.59 | 24.91 | 5,788,107 | +0.23(+0.92%) |
Apr 30, 2021 | 25.10 | 25.42 | 24.61 | 24.68 | 4,465,795 | -0.69(-2.73%) |
Apr 29, 2021 | 25.26 | 25.42 | 24.98 | 25.37 | 3,872,411 | +0.32(+1.26%) |
Apr 28, 2021 | 24.48 | 25.06 | 24.48 | 25.06 | 4,681,988 | +0.67(+2.75%) |
Apr 27, 2021 | 24.50 | 24.56 | 24.22 | 24.39 | 2,246,488 | -0.02(-0.09%) |
Apr 26, 2021 | 24.23 | 24.49 | 24.21 | 24.41 | 2,190,904 | +0.14(+0.59%) |
Apr 23, 2021 | 23.84 | 24.27 | 23.77 | 24.27 | 2,959,642 | +0.51(+2.16%) |
Apr 22, 2021 | 24.12 | 24.15 | 23.64 | 23.75 | 3,553,181 | -0.24(-1.01%) |
Apr 21, 2021 | 23.45 | 24.02 | 23.32 | 23.99 | 2,792,221 | +0.36(+1.53%) |
Apr 20, 2021 | 23.69 | 23.71 | 23.16 | 23.63 | 3,213,503 | -0.07(-0.29%) |
Apr 19, 2021 | 23.62 | 23.91 | 23.57 | 23.70 | 2,481,512 | +0.08(+0.35%) |
Apr 16, 2021 | 23.96 | 24.01 | 23.60 | 23.62 | 2,589,803 | -0.30(-1.26%) |
Apr 15, 2021 | 23.78 | 23.95 | 23.53 | 23.92 | 1,794,708 | +0.18(+0.76%) |
Apr 14, 2021 | 23.44 | 23.84 | 23.44 | 23.74 | 2,902,744 | +0.41(+1.78%) |
Apr 13, 2021 | 23.29 | 23.39 | 23.04 | 23.32 | 2,461,262 | +0.01(+0.03%) |
Apr 12, 2021 | 23.47 | 23.63 | 23.17 | 23.32 | 2,553,924 | -0.05(-0.19%) |
Apr 09, 2021 | 23.67 | 23.98 | 23.25 | 23.36 | 5,743,120 | -0.39(-1.65%) |
Apr 08, 2021 | 23.51 | 23.75 | 23.19 | 23.75 | 3,284,294 | +0.16(+0.67%) |
Apr 07, 2021 | 23.52 | 23.60 | 23.34 | 23.60 | 2,902,507 | +0.10(+0.42%) |
Apr 06, 2021 | 23.50 | 23.61 | 23.28 | 23.50 | 2,595,372 | +0.12(+0.52%) |
Apr 05, 2021 | 23.47 | 23.48 | 22.99 | 23.38 | 3,280,353 | -0.09(-0.39%) |