Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.60 | 27.65 | 27.60 | 27.62 | 1,301,066 | +0.01(+0.03%) |
Jun 29, 2021 | 27.56 | 27.61 | 27.56 | 27.61 | 931,982 | +0.03(+0.10%) |
Jun 28, 2021 | 27.57 | 27.60 | 27.54 | 27.58 | 1,139,877 | +0.06(+0.23%) |
Jun 25, 2021 | 27.58 | 27.58 | 27.48 | 27.52 | 2,881,970 | -0.06(-0.20%) |
Jun 24, 2021 | 27.56 | 27.59 | 27.55 | 27.57 | 1,281,361 | +0.02(+0.07%) |
Jun 23, 2021 | 27.57 | 27.58 | 27.54 | 27.56 | 10,812,347 | -0.01(-0.03%) |
Jun 22, 2021 | 27.50 | 27.57 | 27.49 | 27.57 | 1,135,613 | +0.02(+0.07%) |
Jun 21, 2021 | 27.56 | 27.57 | 27.52 | 27.55 | 1,678,730 | -0.07(-0.27%) |
Jun 18, 2021 | 27.57 | 27.64 | 27.52 | 27.62 | 1,431,735 | +0.08(+0.30%) |
Jun 17, 2021 | 27.49 | 27.60 | 27.47 | 27.54 | 1,643,280 | +0.07(+0.27%) |
Jun 16, 2021 | 27.56 | 27.57 | 27.43 | 27.46 | 1,343,874 | -0.06(-0.23%) |
Jun 15, 2021 | 27.55 | 27.55 | 27.51 | 27.53 | 1,079,603 | +0.00(+0.00%) |
Jun 14, 2021 | 27.57 | 27.59 | 27.53 | 27.53 | 633,776 | -0.06(-0.23%) |
Jun 11, 2021 | 27.61 | 27.66 | 27.58 | 27.59 | 782,941 | -0.02(-0.07%) |
Jun 10, 2021 | 27.53 | 27.63 | 27.51 | 27.61 | 712,566 | +0.06(+0.20%) |
Jun 09, 2021 | 27.52 | 27.59 | 27.52 | 27.56 | 4,605,953 | +0.06(+0.20%) |
Jun 08, 2021 | 27.51 | 27.52 | 27.49 | 27.50 | 736,840 | +0.04(+0.13%) |
Jun 07, 2021 | 27.47 | 27.47 | 27.45 | 27.46 | 1,204,563 | -0.01(-0.03%) |
Jun 04, 2021 | 27.42 | 27.47 | 27.40 | 27.47 | 888,753 | +0.09(+0.34%) |
Jun 03, 2021 | 27.40 | 27.40 | 27.36 | 27.38 | 1,297,608 | -0.04(-0.13%) |
Jun 02, 2021 | 27.43 | 27.44 | 27.41 | 27.42 | 1,240,932 | +0.02(+0.07%) |
Jun 01, 2021 | 27.38 | 27.41 | 27.35 | 27.40 | 1,336,759 | -0.01(-0.02%) |
May 28, 2021 | 27.43 | 27.43 | 27.40 | 27.41 | 869,560 | +0.01(+0.03%) |
May 27, 2021 | 27.41 | 27.41 | 27.36 | 27.40 | 671,712 | -0.04(-0.13%) |
May 26, 2021 | 27.47 | 27.47 | 27.41 | 27.43 | 1,372,513 | -0.02(-0.07%) |
May 25, 2021 | 27.41 | 27.45 | 27.40 | 27.45 | 1,860,918 | +0.07(+0.27%) |
May 24, 2021 | 27.36 | 27.39 | 27.35 | 27.38 | 971,715 | +0.05(+0.17%) |
May 21, 2021 | 27.34 | 27.37 | 27.31 | 27.33 | 1,017,083 | +0.00(+0.00%) |
May 20, 2021 | 27.28 | 27.34 | 27.27 | 27.33 | 857,966 | +0.08(+0.30%) |
May 19, 2021 | 27.27 | 27.31 | 27.21 | 27.25 | 2,831,226 | -0.03(-0.10%) |
May 18, 2021 | 27.30 | 27.30 | 27.27 | 27.28 | 1,294,948 | -0.03(-0.10%) |
May 17, 2021 | 27.32 | 27.33 | 27.30 | 27.30 | 874,571 | -0.03(-0.10%) |
May 14, 2021 | 27.30 | 27.33 | 27.30 | 27.33 | 7,189,709 | +0.06(+0.20%) |
May 13, 2021 | 27.24 | 27.29 | 27.23 | 27.28 | 775,641 | +0.06(+0.20%) |
May 12, 2021 | 27.29 | 27.29 | 27.21 | 27.22 | 634,714 | -0.10(-0.37%) |
May 11, 2021 | 27.33 | 27.34 | 27.30 | 27.32 | 5,032,234 | -0.06(-0.20%) |
May 10, 2021 | 27.41 | 27.44 | 27.36 | 27.38 | 1,009,032 | -0.06(-0.23%) |
May 07, 2021 | 27.50 | 27.52 | 27.40 | 27.44 | 5,172,220 | +0.00(+0.00%) |
May 06, 2021 | 27.41 | 27.45 | 27.40 | 27.44 | 797,090 | +0.02(+0.07%) |
May 05, 2021 | 27.40 | 27.43 | 27.38 | 27.42 | 825,252 | +0.02(+0.07%) |
May 04, 2021 | 27.41 | 27.44 | 27.38 | 27.41 | 1,894,466 | +0.04(+0.13%) |
May 03, 2021 | 27.37 | 27.41 | 27.34 | 27.37 | 1,154,704 | +0.03(+0.11%) |
Apr 30, 2021 | 27.33 | 27.35 | 27.31 | 27.34 | 1,817,489 | +0.04(+0.13%) |
Apr 29, 2021 | 27.31 | 27.31 | 27.24 | 27.30 | 3,440,271 | -0.03(-0.10%) |
Apr 28, 2021 | 27.33 | 27.33 | 27.27 | 27.33 | 2,186,128 | +0.01(+0.03%) |
Apr 27, 2021 | 27.40 | 27.40 | 27.31 | 27.32 | 1,419,315 | -0.05(-0.20%) |
Apr 26, 2021 | 27.36 | 27.42 | 27.36 | 27.38 | 804,214 | -0.03(-0.10%) |
Apr 23, 2021 | 27.41 | 27.42 | 27.38 | 27.40 | 819,004 | -0.01(-0.03%) |
Apr 22, 2021 | 27.39 | 27.42 | 27.37 | 27.41 | 1,138,841 | +0.01(+0.03%) |
Apr 21, 2021 | 27.38 | 27.40 | 27.34 | 27.40 | 1,627,129 | +0.03(+0.10%) |
Apr 20, 2021 | 27.32 | 27.38 | 27.31 | 27.38 | 599,738 | +0.06(+0.24%) |
Apr 19, 2021 | 27.32 | 27.35 | 27.30 | 27.31 | 1,508,708 | -0.05(-0.17%) |
Apr 16, 2021 | 27.45 | 27.45 | 27.35 | 27.36 | 713,671 | -0.06(-0.23%) |
Apr 15, 2021 | 27.38 | 27.46 | 27.36 | 27.42 | 1,387,614 | +0.12(+0.44%) |
Apr 14, 2021 | 27.32 | 27.33 | 27.29 | 27.30 | 999,893 | -0.03(-0.10%) |
Apr 13, 2021 | 27.26 | 27.34 | 27.25 | 27.33 | 3,199,195 | +0.06(+0.24%) |
Apr 12, 2021 | 27.24 | 27.27 | 27.23 | 27.27 | 1,287,243 | +0.01(+0.03%) |
Apr 09, 2021 | 27.28 | 27.30 | 27.23 | 27.26 | 759,795 | -0.03(-0.10%) |
Apr 08, 2021 | 27.27 | 27.30 | 27.26 | 27.28 | 1,306,097 | +0.04(+0.13%) |
Apr 07, 2021 | 27.28 | 27.29 | 27.24 | 27.25 | 1,444,954 | -0.05(-0.17%) |
Apr 06, 2021 | 27.20 | 27.29 | 27.20 | 27.29 | 958,705 | +0.10(+0.37%) |
Apr 05, 2021 | 27.20 | 27.23 | 27.16 | 27.19 | 1,833,795 | -0.05(-0.17%) |