Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.48 | 29.67 | 29.08 | 29.13 | 2,834,550 | -0.34(-1.16%) |
Jun 29, 2021 | 29.34 | 29.55 | 29.28 | 29.48 | 3,242,162 | +0.11(+0.39%) |
Jun 28, 2021 | 29.76 | 29.76 | 29.16 | 29.36 | 2,348,439 | -0.39(-1.29%) |
Jun 25, 2021 | 29.58 | 29.76 | 29.51 | 29.75 | 2,687,145 | +0.11(+0.38%) |
Jun 24, 2021 | 29.69 | 29.69 | 29.38 | 29.63 | 2,078,874 | +0.02(+0.06%) |
Jun 23, 2021 | 29.38 | 29.74 | 29.27 | 29.62 | 3,618,403 | +0.14(+0.47%) |
Jun 22, 2021 | 29.62 | 29.74 | 29.45 | 29.48 | 3,250,926 | -0.14(-0.47%) |
Jun 21, 2021 | 29.13 | 29.76 | 28.98 | 29.62 | 3,031,617 | +0.66(+2.27%) |
Jun 18, 2021 | 29.74 | 29.90 | 28.93 | 28.96 | 9,569,277 | -0.93(-3.10%) |
Jun 17, 2021 | 29.91 | 30.07 | 29.68 | 29.89 | 3,205,070 | -0.07(-0.23%) |
Jun 16, 2021 | 30.47 | 30.58 | 29.94 | 29.96 | 4,332,096 | -0.47(-1.55%) |
Jun 15, 2021 | 30.88 | 30.88 | 30.40 | 30.43 | 2,385,853 | -0.46(-1.50%) |
Jun 14, 2021 | 30.47 | 30.90 | 30.36 | 30.89 | 2,514,512 | +0.46(+1.50%) |
Jun 11, 2021 | 30.59 | 30.67 | 30.29 | 30.44 | 3,560,115 | -0.14(-0.46%) |
Jun 10, 2021 | 30.31 | 30.61 | 30.15 | 30.58 | 2,375,124 | +0.29(+0.95%) |
Jun 09, 2021 | 30.18 | 30.47 | 30.07 | 30.29 | 2,736,949 | +0.30(+0.99%) |
Jun 08, 2021 | 29.77 | 30.23 | 29.77 | 29.99 | 4,578,347 | +0.16(+0.53%) |
Jun 07, 2021 | 29.66 | 30.03 | 29.55 | 29.83 | 7,398,466 | +0.35(+1.19%) |
Jun 04, 2021 | 29.66 | 29.63 | 29.27 | 29.48 | 6,561,999 | -0.15(-0.50%) |
Jun 03, 2021 | 29.92 | 29.94 | 29.55 | 29.63 | 6,593,761 | -0.28(-0.94%) |
Jun 02, 2021 | 29.98 | 30.29 | 29.70 | 29.91 | 9,949,636 | +0.10(+0.32%) |
Jun 01, 2021 | 29.33 | 29.84 | 29.17 | 29.82 | 2,844,178 | +0.60(+2.07%) |
May 28, 2021 | 29.01 | 29.35 | 28.76 | 29.21 | 2,534,048 | +0.39(+1.34%) |
May 27, 2021 | 29.23 | 29.23 | 28.79 | 28.83 | 6,919,645 | -0.29(-0.99%) |
May 26, 2021 | 29.35 | 29.39 | 29.10 | 29.12 | 2,248,668 | -0.24(-0.83%) |
May 25, 2021 | 29.22 | 29.48 | 29.03 | 29.36 | 2,724,645 | +0.09(+0.30%) |
May 24, 2021 | 29.06 | 29.35 | 28.96 | 29.27 | 3,143,666 | +0.45(+1.55%) |
May 21, 2021 | 29.03 | 29.23 | 28.65 | 28.83 | 2,675,188 | -0.21(-0.72%) |
May 20, 2021 | 28.86 | 29.15 | 28.82 | 29.04 | 3,981,412 | -0.06(-0.21%) |
May 19, 2021 | 28.97 | 29.11 | 28.55 | 29.10 | 2,179,247 | -0.13(-0.45%) |
May 18, 2021 | 29.07 | 29.43 | 28.84 | 29.23 | 2,068,403 | +0.07(+0.24%) |
May 17, 2021 | 29.27 | 29.33 | 28.92 | 29.16 | 2,887,894 | +0.21(+0.73%) |
May 14, 2021 | 28.60 | 29.08 | 28.57 | 28.95 | 3,915,878 | +0.45(+1.57%) |
May 13, 2021 | 28.13 | 28.79 | 28.04 | 28.50 | 4,773,885 | +0.40(+1.43%) |
May 12, 2021 | 28.79 | 28.94 | 28.03 | 28.10 | 4,812,729 | -0.63(-2.19%) |
May 11, 2021 | 28.95 | 29.20 | 28.47 | 28.73 | 2,728,664 | -0.60(-2.03%) |
May 10, 2021 | 29.53 | 29.93 | 29.31 | 29.33 | 3,164,983 | -0.01(-0.03%) |
May 07, 2021 | 29.08 | 29.36 | 28.99 | 29.34 | 2,519,092 | +0.24(+0.81%) |
May 06, 2021 | 28.73 | 29.14 | 28.59 | 29.10 | 3,301,503 | +0.40(+1.39%) |
May 05, 2021 | 29.14 | 29.69 | 28.53 | 28.70 | 3,033,205 | -0.82(-2.76%) |
May 04, 2021 | 29.70 | 29.93 | 29.39 | 29.52 | 3,087,130 | -0.10(-0.35%) |
May 03, 2021 | 29.91 | 29.99 | 29.51 | 29.62 | 4,294,141 | -0.16(-0.55%) |
Apr 30, 2021 | 29.32 | 29.84 | 29.27 | 29.78 | 3,343,667 | +0.41(+1.39%) |
Apr 29, 2021 | 29.33 | 29.72 | 29.23 | 29.38 | 2,546,834 | +0.25(+0.86%) |
Apr 28, 2021 | 29.42 | 29.51 | 29.11 | 29.13 | 3,090,329 | -0.29(-1.00%) |
Apr 27, 2021 | 29.65 | 29.66 | 29.39 | 29.42 | 1,946,687 | -0.22(-0.73%) |
Apr 26, 2021 | 29.63 | 29.85 | 29.47 | 29.64 | 2,064,447 | +0.16(+0.53%) |
Apr 23, 2021 | 29.62 | 29.65 | 29.36 | 29.48 | 1,814,626 | -0.04(-0.15%) |
Apr 22, 2021 | 29.74 | 29.91 | 29.50 | 29.52 | 2,417,779 | -0.24(-0.82%) |
Apr 21, 2021 | 29.59 | 29.87 | 29.36 | 29.77 | 3,165,167 | +0.23(+0.79%) |
Apr 20, 2021 | 28.86 | 29.63 | 28.86 | 29.53 | 4,016,225 | +0.61(+2.10%) |
Apr 19, 2021 | 28.92 | 28.96 | 28.62 | 28.93 | 2,754,102 | +0.09(+0.30%) |
Apr 16, 2021 | 28.88 | 28.90 | 28.64 | 28.84 | 4,212,529 | +0.09(+0.30%) |
Apr 15, 2021 | 28.31 | 28.77 | 28.21 | 28.75 | 2,253,220 | +0.56(+1.97%) |
Apr 14, 2021 | 28.62 | 28.68 | 28.18 | 28.20 | 2,410,942 | -0.46(-1.60%) |
Apr 13, 2021 | 28.47 | 28.68 | 28.30 | 28.66 | 2,834,974 | +0.17(+0.61%) |
Apr 12, 2021 | 28.22 | 28.50 | 27.94 | 28.48 | 3,498,804 | +0.39(+1.39%) |
Apr 09, 2021 | 28.38 | 28.41 | 28.03 | 28.09 | 3,500,237 | -0.21(-0.74%) |
Apr 08, 2021 | 28.28 | 28.54 | 28.18 | 28.30 | 4,771,893 | +0.00(+0.00%) |
Apr 07, 2021 | 28.32 | 28.47 | 28.15 | 28.30 | 4,790,704 | +0.05(+0.18%) |
Apr 06, 2021 | 27.92 | 28.26 | 27.88 | 28.25 | 4,246,680 | +0.25(+0.90%) |
Apr 05, 2021 | 28.40 | 28.41 | 27.75 | 28.00 | 4,056,906 | -0.37(-1.31%) |