Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.68 | 28.83 | 28.59 | 28.76 | 892,302 | -0.27(-0.92%) |
Jun 29, 2021 | 29.10 | 29.17 | 28.98 | 29.02 | 464,303 | +0.00(+0.00%) |
Jun 28, 2021 | 29.24 | 29.24 | 28.97 | 29.02 | 581,008 | -0.33(-1.12%) |
Jun 25, 2021 | 29.34 | 29.38 | 29.29 | 29.35 | 527,495 | +0.08(+0.27%) |
Jun 24, 2021 | 29.14 | 29.30 | 29.14 | 29.27 | 966,263 | +0.44(+1.51%) |
Jun 23, 2021 | 29.10 | 29.11 | 28.82 | 28.84 | 674,671 | -0.30(-1.04%) |
Jun 22, 2021 | 29.08 | 29.19 | 29.01 | 29.14 | 391,699 | -0.12(-0.39%) |
Jun 21, 2021 | 29.00 | 29.29 | 28.99 | 29.26 | 1,076,983 | +0.52(+1.82%) |
Jun 18, 2021 | 28.84 | 28.92 | 28.72 | 28.73 | 902,058 | -0.67(-2.29%) |
Jun 17, 2021 | 29.52 | 29.58 | 29.23 | 29.41 | 1,097,942 | -0.36(-1.22%) |
Jun 16, 2021 | 29.97 | 30.05 | 29.71 | 29.77 | 1,456,646 | -0.25(-0.83%) |
Jun 15, 2021 | 29.92 | 30.04 | 29.91 | 30.02 | 2,025,082 | +0.06(+0.21%) |
Jun 14, 2021 | 29.89 | 29.99 | 29.89 | 29.96 | 937,675 | +0.03(+0.09%) |
Jun 11, 2021 | 29.84 | 29.97 | 29.76 | 29.93 | 2,865,827 | +0.08(+0.27%) |
Jun 10, 2021 | 29.92 | 30.03 | 29.84 | 29.85 | 1,293,121 | -0.20(-0.65%) |
Jun 09, 2021 | 30.21 | 30.23 | 30.01 | 30.05 | 695,241 | -0.17(-0.55%) |
Jun 08, 2021 | 30.23 | 30.29 | 30.15 | 30.21 | 1,279,488 | -0.03(-0.09%) |
Jun 07, 2021 | 30.09 | 30.27 | 30.07 | 30.24 | 854,037 | +0.32(+1.06%) |
Jun 04, 2021 | 29.82 | 29.93 | 29.76 | 29.92 | 4,003,270 | +0.34(+1.16%) |
Jun 03, 2021 | 29.55 | 29.65 | 29.50 | 29.58 | 708,267 | -0.08(-0.27%) |
Jun 02, 2021 | 29.65 | 29.71 | 29.59 | 29.66 | 966,664 | -0.05(-0.18%) |
Jun 01, 2021 | 29.88 | 29.91 | 29.65 | 29.71 | 1,414,852 | +0.32(+1.07%) |
May 28, 2021 | 29.32 | 29.50 | 29.29 | 29.40 | 1,544,617 | +0.03(+0.09%) |
May 27, 2021 | 29.22 | 29.42 | 29.22 | 29.37 | 1,497,787 | +0.38(+1.30%) |
May 26, 2021 | 29.10 | 29.12 | 28.99 | 28.99 | 847,725 | -0.30(-1.02%) |
May 25, 2021 | 29.36 | 29.38 | 29.23 | 29.29 | 1,984,342 | +0.04(+0.15%) |
May 24, 2021 | 29.15 | 29.26 | 29.09 | 29.25 | 1,074,961 | +0.18(+0.63%) |
May 21, 2021 | 28.93 | 29.10 | 28.93 | 29.06 | 1,711,492 | +0.25(+0.85%) |
May 20, 2021 | 28.69 | 28.83 | 28.61 | 28.82 | 2,205,878 | +0.34(+1.20%) |
May 19, 2021 | 28.50 | 28.65 | 28.27 | 28.48 | 10,063,676 | -0.42(-1.46%) |
May 18, 2021 | 29.06 | 29.07 | 28.87 | 28.90 | 1,832,472 | -0.06(-0.21%) |
May 17, 2021 | 28.82 | 28.98 | 28.80 | 28.96 | 1,187,515 | +0.10(+0.33%) |
May 14, 2021 | 28.62 | 28.91 | 28.60 | 28.86 | 1,371,017 | +0.48(+1.70%) |
May 13, 2021 | 28.26 | 28.41 | 28.17 | 28.38 | 6,609,695 | +0.29(+1.03%) |
May 12, 2021 | 28.25 | 28.41 | 28.05 | 28.09 | 1,095,587 | -0.27(-0.96%) |
May 11, 2021 | 28.28 | 28.49 | 28.25 | 28.36 | 1,349,996 | -0.32(-1.10%) |
May 10, 2021 | 28.78 | 28.91 | 28.66 | 28.68 | 2,015,496 | -0.04(-0.12%) |
May 07, 2021 | 28.38 | 28.72 | 28.30 | 28.71 | 2,944,080 | +0.32(+1.14%) |
May 06, 2021 | 28.30 | 28.39 | 28.12 | 28.39 | 648,311 | +0.25(+0.87%) |
May 05, 2021 | 28.06 | 28.15 | 27.95 | 28.14 | 1,211,642 | +0.52(+1.87%) |
May 04, 2021 | 27.84 | 27.91 | 27.49 | 27.62 | 2,659,404 | -0.63(-2.24%) |
May 03, 2021 | 28.14 | 28.26 | 28.12 | 28.26 | 960,675 | +0.53(+1.90%) |
Apr 30, 2021 | 27.87 | 27.96 | 27.64 | 27.73 | 1,570,252 | -0.46(-1.65%) |
Apr 29, 2021 | 28.30 | 28.30 | 27.91 | 28.19 | 1,160,134 | -0.13(-0.46%) |
Apr 28, 2021 | 28.18 | 28.36 | 28.18 | 28.33 | 494,759 | +0.05(+0.19%) |
Apr 27, 2021 | 28.22 | 28.30 | 28.18 | 28.27 | 462,478 | -0.08(-0.28%) |
Apr 26, 2021 | 28.25 | 28.35 | 28.23 | 28.35 | 707,998 | +0.11(+0.40%) |
Apr 23, 2021 | 27.99 | 28.32 | 27.95 | 28.24 | 2,406,391 | +0.35(+1.26%) |
Apr 22, 2021 | 27.99 | 28.07 | 27.84 | 27.89 | 707,660 | -0.12(-0.44%) |
Apr 21, 2021 | 27.52 | 28.01 | 27.48 | 28.01 | 836,497 | +0.23(+0.82%) |
Apr 20, 2021 | 28.05 | 28.05 | 27.66 | 27.78 | 1,212,985 | -0.61(-2.16%) |
Apr 19, 2021 | 28.43 | 28.47 | 28.30 | 28.40 | 516,727 | -0.03(-0.09%) |
Apr 16, 2021 | 28.23 | 28.45 | 28.21 | 28.42 | 1,877,805 | +0.32(+1.16%) |
Apr 15, 2021 | 28.06 | 28.10 | 27.94 | 28.10 | 655,514 | +0.08(+0.28%) |
Apr 14, 2021 | 27.92 | 28.10 | 27.91 | 28.02 | 2,105,038 | -0.11(-0.37%) |
Apr 13, 2021 | 27.91 | 28.16 | 27.86 | 28.12 | 5,577,339 | +0.35(+1.26%) |
Apr 12, 2021 | 27.84 | 27.86 | 27.73 | 27.77 | 474,804 | -0.03(-0.09%) |
Apr 09, 2021 | 27.76 | 27.80 | 27.68 | 27.80 | 507,952 | -0.11(-0.38%) |
Apr 08, 2021 | 27.98 | 27.98 | 27.84 | 27.91 | 422,256 | -0.15(-0.53%) |
Apr 07, 2021 | 27.99 | 28.12 | 27.98 | 28.05 | 291,107 | +0.05(+0.19%) |
Apr 06, 2021 | 27.96 | 28.02 | 27.91 | 28.00 | 1,266,070 | -0.43(-1.51%) |
Apr 05, 2021 | 28.16 | 28.44 | 28.13 | 28.43 | 479,057 | +0.52(+1.85%) |