Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.74 | 28.82 | 28.30 | 28.54 | 281,357 | -0.33(-1.14%) |
Jun 29, 2021 | 29.05 | 29.19 | 28.70 | 28.87 | 319,791 | -0.13(-0.45%) |
Jun 28, 2021 | 29.17 | 29.39 | 28.77 | 29.00 | 373,496 | -0.12(-0.41%) |
Jun 25, 2021 | 29.09 | 29.48 | 29.02 | 29.12 | 987,803 | +0.07(+0.24%) |
Jun 24, 2021 | 28.87 | 29.16 | 28.71 | 29.05 | 187,659 | +0.39(+1.36%) |
Jun 23, 2021 | 29.28 | 29.28 | 28.62 | 28.66 | 333,336 | -0.68(-2.32%) |
Jun 22, 2021 | 29.42 | 29.68 | 29.04 | 29.34 | 198,802 | -0.15(-0.51%) |
Jun 21, 2021 | 29.38 | 30.21 | 29.14 | 29.49 | 441,932 | +0.36(+1.24%) |
Jun 18, 2021 | 30.15 | 30.34 | 29.04 | 29.13 | 926,260 | -1.35(-4.43%) |
Jun 17, 2021 | 30.68 | 30.85 | 30.37 | 30.48 | 199,398 | -0.21(-0.68%) |
Jun 16, 2021 | 30.82 | 31.11 | 30.48 | 30.69 | 252,749 | -0.11(-0.36%) |
Jun 15, 2021 | 30.75 | 30.85 | 30.51 | 30.80 | 273,040 | +0.14(+0.46%) |
Jun 14, 2021 | 31.05 | 31.05 | 30.42 | 30.66 | 229,700 | -0.21(-0.68%) |
Jun 11, 2021 | 30.76 | 30.91 | 30.34 | 30.87 | 256,932 | +0.14(+0.46%) |
Jun 10, 2021 | 30.33 | 30.76 | 30.14 | 30.73 | 295,757 | +0.60(+1.99%) |
Jun 09, 2021 | 30.43 | 30.65 | 30.43 | 30.13 | 345,684 | -0.36(-1.18%) |
Jun 08, 2021 | 30.07 | 30.73 | 30.03 | 30.49 | 418,098 | +0.33(+1.09%) |
Jun 07, 2021 | 29.93 | 30.25 | 29.72 | 30.16 | 345,065 | +0.06(+0.20%) |
Jun 04, 2021 | 29.37 | 30.13 | 29.37 | 30.10 | 472,411 | +0.52(+1.76%) |
Jun 03, 2021 | 29.21 | 29.66 | 29.07 | 29.58 | 346,283 | +0.32(+1.09%) |
Jun 02, 2021 | 29.19 | 29.31 | 28.60 | 29.26 | 413,187 | +0.22(+0.76%) |
Jun 01, 2021 | 29.29 | 29.59 | 28.08 | 29.04 | 437,698 | -0.36(-1.22%) |
May 28, 2021 | 29.28 | 29.46 | 28.89 | 29.40 | 480,467 | +0.35(+1.20%) |
May 27, 2021 | 28.79 | 29.13 | 28.79 | 29.05 | 381,662 | +0.43(+1.50%) |
May 26, 2021 | 27.94 | 28.68 | 27.83 | 28.62 | 367,510 | +0.68(+2.43%) |
May 25, 2021 | 28.10 | 28.20 | 27.69 | 27.94 | 378,743 | +0.01(+0.04%) |
May 24, 2021 | 27.60 | 28.11 | 27.56 | 27.93 | 345,617 | +0.57(+2.08%) |
May 21, 2021 | 27.53 | 27.78 | 27.23 | 27.36 | 1,639,912 | +0.09(+0.33%) |
May 20, 2021 | 27.21 | 27.53 | 26.94 | 27.27 | 603,885 | -0.10(-0.37%) |
May 19, 2021 | 27.00 | 27.51 | 26.13 | 27.37 | 403,948 | -0.04(-0.15%) |
May 18, 2021 | 27.87 | 27.97 | 27.38 | 27.41 | 268,012 | -0.37(-1.33%) |
May 17, 2021 | 27.29 | 27.95 | 26.66 | 27.78 | 455,831 | +0.21(+0.76%) |
May 14, 2021 | 27.00 | 27.70 | 26.84 | 27.57 | 328,961 | +0.66(+2.45%) |
May 13, 2021 | 26.23 | 27.08 | 26.03 | 26.91 | 536,934 | +0.78(+2.99%) |
May 12, 2021 | 26.69 | 26.70 | 26.04 | 26.13 | 428,556 | -0.71(-2.65%) |
May 11, 2021 | 26.27 | 26.89 | 25.46 | 26.84 | 420,387 | +0.18(+0.68%) |
May 10, 2021 | 26.68 | 27.14 | 26.47 | 26.66 | 354,706 | -0.13(-0.49%) |
May 07, 2021 | 26.14 | 26.94 | 26.14 | 26.79 | 303,055 | +0.56(+2.13%) |
May 06, 2021 | 25.26 | 26.27 | 24.82 | 26.23 | 406,162 | +0.20(+0.77%) |
May 05, 2021 | 25.99 | 26.18 | 25.64 | 26.03 | 368,203 | +0.07(+0.27%) |
May 04, 2021 | 26.25 | 26.45 | 25.55 | 25.96 | 292,621 | -0.56(-2.11%) |
May 03, 2021 | 26.41 | 26.80 | 26.30 | 26.52 | 455,913 | +0.32(+1.24%) |
Apr 30, 2021 | 27.49 | 27.66 | 26.05 | 26.20 | 592,400 | -1.34(-4.88%) |
Apr 29, 2021 | 27.35 | 27.54 | 27.09 | 27.54 | 367,194 | +0.27(+0.99%) |
Apr 28, 2021 | 27.33 | 27.84 | 26.94 | 27.27 | 218,820 | -0.10(-0.37%) |
Apr 27, 2021 | 27.65 | 27.95 | 27.30 | 27.37 | 335,005 | -0.44(-1.58%) |
Apr 26, 2021 | 27.90 | 28.25 | 27.51 | 27.81 | 552,439 | -0.06(-0.22%) |
Apr 23, 2021 | 27.73 | 28.11 | 27.23 | 27.87 | 242,000 | +0.15(+0.54%) |
Apr 22, 2021 | 28.04 | 28.40 | 27.68 | 27.72 | 250,492 | -0.22(-0.79%) |
Apr 21, 2021 | 27.79 | 28.13 | 27.61 | 27.94 | 346,051 | +0.06(+0.22%) |
Apr 20, 2021 | 28.46 | 28.61 | 27.76 | 27.88 | 204,938 | -0.72(-2.52%) |
Apr 19, 2021 | 28.87 | 28.97 | 28.32 | 28.60 | 259,148 | -0.27(-0.94%) |
Apr 16, 2021 | 29.32 | 29.37 | 28.68 | 28.87 | 421,900 | -0.17(-0.59%) |
Apr 15, 2021 | 28.72 | 29.13 | 28.09 | 29.04 | 271,122 | +0.52(+1.82%) |
Apr 14, 2021 | 28.17 | 28.77 | 28.17 | 28.52 | 257,280 | +0.27(+0.96%) |
Apr 13, 2021 | 28.18 | 28.68 | 27.65 | 28.25 | 234,063 | -0.09(-0.32%) |
Apr 12, 2021 | 27.84 | 28.52 | 27.68 | 28.34 | 401,218 | +0.54(+1.94%) |
Apr 09, 2021 | 27.92 | 27.99 | 27.37 | 27.80 | 366,500 | -0.24(-0.86%) |
Apr 08, 2021 | 28.19 | 28.27 | 27.02 | 28.04 | 529,916 | +0.06(+0.21%) |
Apr 07, 2021 | 28.78 | 28.80 | 27.88 | 27.98 | 327,430 | -0.74(-2.58%) |
Apr 06, 2021 | 29.06 | 29.11 | 28.59 | 28.72 | 182,437 | -0.41(-1.41%) |
Apr 05, 2021 | 28.97 | 29.20 | 28.57 | 29.13 | 215,657 | +0.33(+1.15%) |