Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.04 | 26.54 | 25.86 | 26.30 | 1,961,764 | +0.36(+1.38%) |
Jun 29, 2021 | 25.51 | 26.32 | 25.37 | 25.95 | 2,434,801 | +0.03(+0.11%) |
Jun 28, 2021 | 26.16 | 26.34 | 25.64 | 25.92 | 1,637,251 | -0.17(-0.64%) |
Jun 25, 2021 | 26.74 | 26.96 | 26.04 | 26.08 | 2,080,679 | -0.27(-1.01%) |
Jun 24, 2021 | 26.53 | 26.69 | 26.15 | 26.35 | 2,550,955 | -0.03(-0.10%) |
Jun 23, 2021 | 26.79 | 27.16 | 26.34 | 26.38 | 1,958,181 | -0.09(-0.35%) |
Jun 22, 2021 | 26.33 | 26.68 | 25.95 | 26.47 | 2,790,275 | +0.04(+0.14%) |
Jun 21, 2021 | 26.29 | 26.56 | 25.72 | 26.43 | 2,528,775 | +0.43(+1.66%) |
Jun 18, 2021 | 26.81 | 26.93 | 25.94 | 26.00 | 4,167,899 | -0.59(-2.22%) |
Jun 17, 2021 | 27.12 | 27.57 | 26.43 | 26.59 | 6,125,718 | -1.48(-5.28%) |
Jun 16, 2021 | 28.06 | 28.58 | 27.86 | 28.07 | 2,714,183 | -0.07(-0.26%) |
Jun 15, 2021 | 28.82 | 28.86 | 27.97 | 28.15 | 3,515,736 | -0.79(-2.74%) |
Jun 14, 2021 | 28.40 | 29.52 | 28.18 | 28.94 | 2,512,631 | -0.08(-0.29%) |
Jun 11, 2021 | 29.72 | 29.86 | 28.89 | 29.02 | 2,429,224 | -0.74(-2.48%) |
Jun 10, 2021 | 29.10 | 29.79 | 28.82 | 29.76 | 3,007,929 | +0.70(+2.41%) |
Jun 09, 2021 | 28.56 | 29.35 | 28.22 | 29.06 | 2,604,929 | +0.56(+1.97%) |
Jun 08, 2021 | 29.22 | 29.36 | 28.49 | 28.50 | 3,358,771 | -1.04(-3.52%) |
Jun 07, 2021 | 29.70 | 29.89 | 29.25 | 29.54 | 2,036,705 | -0.21(-0.71%) |
Jun 04, 2021 | 29.51 | 29.96 | 29.29 | 29.75 | 2,339,665 | +0.36(+1.22%) |
Jun 03, 2021 | 29.79 | 29.88 | 29.16 | 29.39 | 3,101,934 | -1.30(-4.23%) |
Jun 02, 2021 | 30.95 | 30.96 | 30.12 | 30.69 | 2,678,144 | -0.37(-1.19%) |
Jun 01, 2021 | 31.18 | 31.88 | 30.93 | 31.06 | 2,920,588 | +0.08(+0.27%) |
May 28, 2021 | 30.65 | 31.26 | 30.55 | 30.97 | 2,215,577 | -0.18(-0.59%) |
May 27, 2021 | 30.74 | 31.34 | 30.31 | 31.16 | 1,580,373 | +0.39(+1.26%) |
May 26, 2021 | 31.36 | 31.95 | 30.76 | 30.77 | 2,385,965 | -0.51(-1.62%) |
May 25, 2021 | 31.04 | 31.40 | 30.37 | 31.28 | 2,526,630 | +0.06(+0.21%) |
May 24, 2021 | 31.18 | 31.50 | 30.83 | 31.21 | 1,674,443 | +0.24(+0.77%) |
May 21, 2021 | 31.50 | 31.62 | 30.68 | 30.97 | 2,911,714 | -0.09(-0.30%) |
May 20, 2021 | 30.42 | 31.64 | 30.32 | 31.06 | 2,655,819 | +0.68(+2.24%) |
May 19, 2021 | 30.20 | 31.03 | 29.97 | 30.38 | 2,752,986 | -0.64(-2.07%) |
May 18, 2021 | 31.15 | 31.24 | 30.32 | 31.03 | 2,776,838 | +0.00(+0.00%) |
May 17, 2021 | 28.77 | 31.29 | 28.66 | 31.03 | 5,111,833 | +2.59(+9.11%) |
May 14, 2021 | 27.98 | 28.62 | 27.59 | 28.44 | 4,204,861 | +1.04(+3.79%) |
May 13, 2021 | 29.33 | 29.36 | 26.83 | 27.40 | 10,985,957 | -3.25(-10.61%) |
May 12, 2021 | 31.92 | 32.30 | 30.52 | 30.65 | 2,842,631 | -1.19(-3.75%) |
May 11, 2021 | 30.79 | 31.96 | 30.64 | 31.85 | 3,063,055 | +0.17(+0.55%) |
May 10, 2021 | 32.71 | 33.21 | 31.64 | 31.67 | 3,615,769 | -0.48(-1.49%) |
May 07, 2021 | 32.39 | 32.57 | 31.74 | 32.15 | 2,040,223 | +0.22(+0.69%) |
May 06, 2021 | 30.78 | 32.57 | 30.72 | 31.93 | 4,524,538 | +1.49(+4.89%) |
May 05, 2021 | 30.78 | 30.82 | 30.03 | 30.44 | 1,481,272 | +0.01(+0.03%) |
May 04, 2021 | 30.67 | 31.62 | 30.17 | 30.43 | 2,397,813 | -0.44(-1.43%) |
May 03, 2021 | 29.86 | 31.02 | 29.60 | 30.87 | 2,613,557 | +1.64(+5.59%) |
Apr 30, 2021 | 29.76 | 29.83 | 29.12 | 29.24 | 2,076,395 | -0.52(-1.76%) |
Apr 29, 2021 | 29.97 | 30.04 | 29.14 | 29.76 | 2,564,188 | -0.54(-1.79%) |
Apr 28, 2021 | 29.65 | 30.50 | 29.31 | 30.30 | 1,857,981 | +0.35(+1.17%) |
Apr 27, 2021 | 30.57 | 30.80 | 29.93 | 29.95 | 1,823,942 | -0.72(-2.34%) |
Apr 26, 2021 | 31.15 | 31.18 | 30.49 | 30.67 | 1,804,178 | -0.36(-1.15%) |
Apr 23, 2021 | 31.43 | 31.65 | 30.89 | 31.03 | 1,236,499 | -0.07(-0.24%) |
Apr 22, 2021 | 31.68 | 31.68 | 30.86 | 31.10 | 1,740,284 | -0.82(-2.56%) |
Apr 21, 2021 | 31.03 | 32.07 | 31.03 | 31.92 | 2,252,953 | +0.92(+2.96%) |
Apr 20, 2021 | 30.54 | 31.10 | 30.15 | 31.00 | 2,366,961 | +0.42(+1.38%) |
Apr 19, 2021 | 31.10 | 31.32 | 30.28 | 30.58 | 1,652,112 | -0.47(-1.51%) |
Apr 16, 2021 | 31.73 | 31.76 | 30.87 | 31.05 | 2,364,814 | -0.23(-0.73%) |
Apr 15, 2021 | 30.46 | 32.01 | 30.34 | 31.28 | 3,222,052 | +1.45(+4.87%) |
Apr 14, 2021 | 30.33 | 30.48 | 29.79 | 29.82 | 1,547,859 | -0.61(-1.99%) |
Apr 13, 2021 | 30.41 | 30.93 | 30.25 | 30.43 | 1,466,024 | +0.55(+1.85%) |
Apr 12, 2021 | 30.55 | 30.68 | 29.74 | 29.88 | 1,525,123 | -0.92(-2.98%) |
Apr 09, 2021 | 30.21 | 31.04 | 30.00 | 30.80 | 1,873,414 | -0.06(-0.21%) |
Apr 08, 2021 | 30.22 | 31.07 | 30.11 | 30.86 | 2,297,625 | +1.30(+4.38%) |
Apr 07, 2021 | 29.89 | 30.00 | 29.45 | 29.57 | 1,574,148 | -0.38(-1.26%) |
Apr 06, 2021 | 29.10 | 30.43 | 29.03 | 29.94 | 2,236,209 | +1.16(+4.02%) |
Apr 05, 2021 | 28.90 | 29.20 | 28.49 | 28.79 | 1,698,110 | -0.03(-0.10%) |