Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.30 | 26.46 | 26.24 | 26.37 | 689,834 | -0.31(-1.15%) |
Jun 29, 2021 | 26.71 | 26.77 | 26.62 | 26.67 | 458,684 | -0.06(-0.24%) |
Jun 28, 2021 | 26.86 | 26.86 | 26.68 | 26.74 | 454,577 | -0.49(-1.81%) |
Jun 25, 2021 | 27.16 | 27.24 | 27.13 | 27.23 | 305,263 | +0.08(+0.31%) |
Jun 24, 2021 | 27.08 | 27.18 | 27.06 | 27.15 | 344,548 | +0.35(+1.32%) |
Jun 23, 2021 | 27.01 | 27.03 | 26.77 | 26.79 | 764,255 | -0.32(-1.20%) |
Jun 22, 2021 | 27.01 | 27.16 | 26.94 | 27.12 | 672,162 | -0.05(-0.17%) |
Jun 21, 2021 | 26.87 | 27.18 | 26.86 | 27.17 | 564,494 | +0.31(+1.14%) |
Jun 18, 2021 | 26.80 | 26.95 | 26.72 | 26.86 | 584,086 | -0.57(-2.06%) |
Jun 17, 2021 | 27.59 | 27.62 | 27.30 | 27.43 | 731,427 | -0.34(-1.24%) |
Jun 16, 2021 | 28.03 | 28.06 | 27.69 | 27.77 | 1,616,348 | -0.33(-1.19%) |
Jun 15, 2021 | 27.98 | 28.11 | 27.98 | 28.10 | 1,656,711 | -0.06(-0.23%) |
Jun 14, 2021 | 28.03 | 28.21 | 28.02 | 28.17 | 359,381 | +0.23(+0.83%) |
Jun 11, 2021 | 27.80 | 27.95 | 27.78 | 27.94 | 1,171,430 | +0.11(+0.40%) |
Jun 10, 2021 | 27.85 | 27.90 | 27.74 | 27.82 | 1,064,436 | -0.10(-0.37%) |
Jun 09, 2021 | 27.99 | 27.99 | 27.84 | 27.93 | 1,965,122 | +0.07(+0.26%) |
Jun 08, 2021 | 27.75 | 27.90 | 27.74 | 27.85 | 673,809 | -0.09(-0.33%) |
Jun 07, 2021 | 27.81 | 27.97 | 27.81 | 27.95 | 1,066,749 | +0.25(+0.89%) |
Jun 04, 2021 | 27.76 | 27.76 | 27.63 | 27.70 | 534,637 | -0.09(-0.33%) |
Jun 03, 2021 | 27.76 | 27.80 | 27.69 | 27.79 | 994,532 | -0.23(-0.82%) |
Jun 02, 2021 | 27.90 | 28.03 | 27.87 | 28.02 | 756,630 | -0.09(-0.33%) |
Jun 01, 2021 | 28.17 | 28.25 | 28.07 | 28.11 | 630,784 | -0.01(-0.03%) |
May 28, 2021 | 28.02 | 28.19 | 28.00 | 28.12 | 746,255 | +0.10(+0.36%) |
May 27, 2021 | 28.07 | 28.17 | 27.94 | 28.02 | 789,041 | +0.01(+0.03%) |
May 26, 2021 | 27.97 | 28.05 | 27.91 | 28.01 | 456,283 | -0.14(-0.49%) |
May 25, 2021 | 28.22 | 28.24 | 28.12 | 28.15 | 2,011,615 | +0.09(+0.33%) |
May 24, 2021 | 27.97 | 28.09 | 27.92 | 28.06 | 676,833 | +0.05(+0.20%) |
May 21, 2021 | 27.96 | 28.02 | 27.87 | 28.00 | 656,399 | +0.18(+0.66%) |
May 20, 2021 | 27.61 | 27.84 | 27.53 | 27.82 | 429,312 | +0.27(+1.00%) |
May 19, 2021 | 27.59 | 27.66 | 27.31 | 27.54 | 734,759 | -0.31(-1.12%) |
May 18, 2021 | 27.92 | 27.96 | 27.79 | 27.85 | 955,747 | +0.08(+0.30%) |
May 17, 2021 | 27.61 | 27.79 | 27.61 | 27.77 | 800,309 | -0.05(-0.20%) |
May 14, 2021 | 27.47 | 27.83 | 27.47 | 27.83 | 725,167 | +0.69(+2.53%) |
May 13, 2021 | 26.87 | 27.18 | 26.86 | 27.14 | 1,171,292 | +0.16(+0.58%) |
May 12, 2021 | 27.11 | 27.29 | 26.94 | 26.99 | 638,452 | -0.19(-0.71%) |
May 11, 2021 | 27.10 | 27.31 | 27.09 | 27.18 | 983,818 | -0.26(-0.93%) |
May 10, 2021 | 27.62 | 27.66 | 27.41 | 27.43 | 1,488,213 | -0.10(-0.37%) |
May 07, 2021 | 27.09 | 27.54 | 27.09 | 27.53 | 2,585,489 | +0.46(+1.69%) |
May 06, 2021 | 26.83 | 27.09 | 26.73 | 27.08 | 384,703 | +0.24(+0.89%) |
May 05, 2021 | 26.78 | 26.88 | 26.70 | 26.84 | 221,965 | +0.31(+1.17%) |
May 04, 2021 | 26.69 | 26.75 | 26.35 | 26.53 | 535,862 | -0.18(-0.69%) |
May 03, 2021 | 26.64 | 26.77 | 26.60 | 26.71 | 670,596 | +0.26(+0.97%) |
Apr 30, 2021 | 26.62 | 26.67 | 26.35 | 26.45 | 469,084 | -0.27(-1.03%) |
Apr 29, 2021 | 26.72 | 26.73 | 26.51 | 26.73 | 1,191,906 | +0.16(+0.59%) |
Apr 28, 2021 | 26.35 | 26.58 | 26.35 | 26.57 | 617,612 | +0.20(+0.76%) |
Apr 27, 2021 | 26.22 | 26.39 | 26.13 | 26.37 | 505,696 | +0.30(+1.16%) |
Apr 26, 2021 | 26.00 | 26.10 | 26.00 | 26.07 | 1,258,752 | +0.20(+0.78%) |
Apr 23, 2021 | 25.75 | 25.90 | 25.70 | 25.87 | 990,314 | +0.14(+0.53%) |
Apr 22, 2021 | 25.79 | 25.86 | 25.70 | 25.73 | 600,052 | +0.08(+0.32%) |
Apr 21, 2021 | 25.20 | 25.65 | 25.17 | 25.65 | 518,972 | +0.23(+0.90%) |
Apr 20, 2021 | 25.59 | 25.61 | 25.33 | 25.42 | 1,178,303 | -0.62(-2.39%) |
Apr 19, 2021 | 26.06 | 26.13 | 26.00 | 26.04 | 840,085 | +0.31(+1.21%) |
Apr 16, 2021 | 25.62 | 25.73 | 25.58 | 25.73 | 662,031 | +0.15(+0.57%) |
Apr 15, 2021 | 25.62 | 25.62 | 25.47 | 25.59 | 1,932,385 | +0.02(+0.07%) |
Apr 14, 2021 | 25.50 | 25.63 | 25.50 | 25.57 | 551,177 | +0.12(+0.47%) |
Apr 13, 2021 | 25.23 | 25.49 | 25.21 | 25.45 | 806,251 | +0.05(+0.22%) |
Apr 12, 2021 | 25.37 | 25.43 | 25.31 | 25.39 | 564,687 | -0.11(-0.43%) |
Apr 09, 2021 | 25.45 | 25.51 | 25.40 | 25.50 | 422,187 | -0.14(-0.54%) |
Apr 08, 2021 | 25.45 | 25.65 | 25.39 | 25.64 | 431,953 | +0.12(+0.47%) |
Apr 07, 2021 | 25.47 | 25.53 | 25.41 | 25.52 | 562,801 | +0.05(+0.18%) |
Apr 06, 2021 | 25.38 | 25.48 | 25.36 | 25.48 | 633,149 | -0.22(-0.85%) |
Apr 05, 2021 | 25.56 | 25.73 | 25.43 | 25.70 | 824,826 | +0.42(+1.66%) |