Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.25 | 27.42 | 26.61 | 26.87 | 2,208,324 | -0.28(-1.03%) |
Jun 29, 2021 | 28.65 | 28.99 | 27.03 | 27.15 | 2,947,340 | -1.24(-4.37%) |
Jun 28, 2021 | 27.39 | 28.49 | 27.35 | 28.39 | 2,009,765 | +1.01(+3.69%) |
Jun 25, 2021 | 27.90 | 28.14 | 27.24 | 27.38 | 7,828,492 | -0.04(-0.15%) |
Jun 24, 2021 | 28.35 | 28.44 | 27.27 | 27.42 | 2,548,687 | -0.43(-1.54%) |
Jun 23, 2021 | 26.38 | 28.04 | 26.13 | 27.85 | 3,498,932 | +1.33(+5.02%) |
Jun 22, 2021 | 25.50 | 27.00 | 25.28 | 26.52 | 2,834,777 | +1.08(+4.25%) |
Jun 21, 2021 | 24.71 | 25.55 | 24.11 | 25.44 | 2,822,392 | +0.79(+3.20%) |
Jun 18, 2021 | 24.34 | 25.11 | 24.22 | 24.65 | 2,305,016 | -0.24(-0.96%) |
Jun 17, 2021 | 24.00 | 25.29 | 24.00 | 24.89 | 2,175,193 | +0.66(+2.72%) |
Jun 16, 2021 | 24.17 | 24.47 | 23.52 | 24.23 | 2,751,373 | -0.06(-0.25%) |
Jun 15, 2021 | 25.21 | 25.56 | 24.17 | 24.29 | 2,013,018 | -0.98(-3.88%) |
Jun 14, 2021 | 25.56 | 25.97 | 25.02 | 25.27 | 1,722,065 | -0.27(-1.06%) |
Jun 11, 2021 | 25.36 | 25.91 | 25.20 | 25.54 | 1,370,449 | +0.42(+1.67%) |
Jun 10, 2021 | 24.96 | 25.67 | 24.77 | 25.12 | 2,391,687 | -0.24(-0.95%) |
Jun 09, 2021 | 26.72 | 26.98 | 25.31 | 25.36 | 2,219,931 | -1.10(-4.16%) |
Jun 08, 2021 | 26.01 | 26.72 | 25.58 | 26.46 | 2,156,776 | +0.83(+3.24%) |
Jun 07, 2021 | 24.27 | 25.99 | 23.85 | 25.63 | 2,439,597 | +1.04(+4.23%) |
Jun 04, 2021 | 24.53 | 25.43 | 24.46 | 24.59 | 2,203,886 | -0.14(-0.57%) |
Jun 03, 2021 | 24.71 | 25.40 | 24.30 | 24.73 | 3,519,861 | +0.07(+0.28%) |
Jun 02, 2021 | 24.48 | 24.67 | 23.81 | 24.66 | 2,278,152 | +0.22(+0.90%) |
Jun 01, 2021 | 24.81 | 24.83 | 23.61 | 24.44 | 1,878,207 | +0.27(+1.12%) |
May 28, 2021 | 24.34 | 24.81 | 23.93 | 24.17 | 2,134,365 | +0.35(+1.47%) |
May 27, 2021 | 23.10 | 23.87 | 22.62 | 23.82 | 2,470,530 | +0.78(+3.39%) |
May 26, 2021 | 21.71 | 23.10 | 21.57 | 23.04 | 3,362,534 | +1.46(+6.77%) |
May 25, 2021 | 21.80 | 22.19 | 21.42 | 21.58 | 2,184,421 | -0.27(-1.24%) |
May 24, 2021 | 22.41 | 22.71 | 21.63 | 21.85 | 2,168,322 | -0.44(-1.97%) |
May 21, 2021 | 22.09 | 22.80 | 21.57 | 22.29 | 2,957,771 | +0.38(+1.73%) |
May 20, 2021 | 21.96 | 22.47 | 21.33 | 21.91 | 3,595,874 | +1.02(+4.88%) |
May 19, 2021 | 19.45 | 21.06 | 19.39 | 20.89 | 2,711,469 | +0.46(+2.25%) |
May 18, 2021 | 19.88 | 20.77 | 19.34 | 20.43 | 4,631,730 | +0.82(+4.18%) |
May 17, 2021 | 19.99 | 20.32 | 19.33 | 19.61 | 3,139,655 | -0.69(-3.40%) |
May 14, 2021 | 19.67 | 20.41 | 19.50 | 20.30 | 3,137,575 | +1.51(+8.04%) |
May 13, 2021 | 19.50 | 20.38 | 18.40 | 18.79 | 5,077,037 | -0.52(-2.69%) |
May 12, 2021 | 20.12 | 20.42 | 19.10 | 19.31 | 4,046,885 | -1.44(-6.94%) |
May 11, 2021 | 19.00 | 21.31 | 18.50 | 20.75 | 6,334,048 | +0.66(+3.29%) |
May 10, 2021 | 22.18 | 22.50 | 19.99 | 20.09 | 6,685,610 | -3.14(-13.52%) |
May 07, 2021 | 22.74 | 23.49 | 22.38 | 23.23 | 3,612,864 | +0.99(+4.45%) |
May 06, 2021 | 21.10 | 22.39 | 19.88 | 22.24 | 6,001,674 | +0.61(+2.82%) |
May 05, 2021 | 23.14 | 23.51 | 21.58 | 21.63 | 4,449,697 | -1.52(-6.57%) |
May 04, 2021 | 23.67 | 23.78 | 22.51 | 23.15 | 4,218,372 | -1.68(-6.77%) |
May 03, 2021 | 26.23 | 26.33 | 24.63 | 24.83 | 2,621,669 | -1.14(-4.39%) |
Apr 30, 2021 | 25.78 | 26.92 | 25.50 | 25.97 | 2,480,400 | -0.55(-2.07%) |
Apr 29, 2021 | 28.20 | 28.22 | 25.67 | 26.52 | 3,163,999 | -1.25(-4.50%) |
Apr 28, 2021 | 27.44 | 28.14 | 26.89 | 27.77 | 2,648,746 | +0.16(+0.58%) |
Apr 27, 2021 | 27.45 | 28.35 | 27.02 | 27.61 | 3,648,027 | +0.16(+0.58%) |
Apr 26, 2021 | 26.03 | 27.61 | 25.78 | 27.45 | 5,199,045 | +1.82(+7.10%) |
Apr 23, 2021 | 24.40 | 25.76 | 23.95 | 25.63 | 3,777,800 | +1.50(+6.22%) |
Apr 22, 2021 | 24.95 | 25.50 | 23.75 | 24.13 | 4,493,451 | +0.39(+1.64%) |
Apr 21, 2021 | 21.95 | 24.09 | 21.07 | 23.74 | 4,084,567 | +1.16(+5.14%) |
Apr 20, 2021 | 22.88 | 23.67 | 21.99 | 22.58 | 3,958,496 | +0.29(+1.30%) |
Apr 19, 2021 | 24.57 | 24.75 | 22.11 | 22.29 | 3,874,612 | -2.44(-9.87%) |
Apr 16, 2021 | 24.09 | 24.97 | 23.10 | 24.73 | 8,967,800 | +1.64(+7.10%) |
Apr 15, 2021 | 24.50 | 24.50 | 21.95 | 23.09 | 3,992,484 | -0.97(-4.03%) |
Apr 14, 2021 | 24.36 | 25.32 | 23.86 | 24.06 | 2,510,972 | -0.07(-0.29%) |
Apr 13, 2021 | 24.18 | 24.66 | 23.44 | 24.13 | 2,452,550 | +0.02(+0.08%) |
Apr 12, 2021 | 24.28 | 24.60 | 23.34 | 24.11 | 1,924,246 | -0.73(-2.94%) |
Apr 09, 2021 | 25.22 | 25.48 | 24.43 | 24.84 | 2,132,100 | -0.72(-2.82%) |
Apr 08, 2021 | 24.88 | 26.00 | 24.80 | 25.56 | 1,924,370 | +0.85(+3.44%) |
Apr 07, 2021 | 25.49 | 26.24 | 24.33 | 24.71 | 2,671,700 | -0.99(-3.85%) |
Apr 06, 2021 | 26.07 | 26.25 | 25.41 | 25.70 | 2,415,102 | -0.50(-1.91%) |
Apr 05, 2021 | 27.78 | 27.78 | 26.17 | 26.20 | 4,011,940 | -0.15(-0.57%) |