Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.49 | 29.60 | 28.55 | 29.34 | 3,499,870 | -0.02(-0.06%) |
Jun 29, 2021 | 28.79 | 30.01 | 28.55 | 29.36 | 6,829,676 | +1.94(+7.07%) |
Jun 28, 2021 | 27.55 | 27.59 | 26.92 | 27.42 | 4,120,426 | -0.23(-0.84%) |
Jun 25, 2021 | 27.26 | 27.78 | 26.98 | 27.65 | 4,898,228 | +0.59(+2.19%) |
Jun 24, 2021 | 26.49 | 27.25 | 26.26 | 27.06 | 2,910,707 | +0.72(+2.74%) |
Jun 23, 2021 | 25.79 | 26.51 | 25.75 | 26.34 | 2,744,565 | +0.61(+2.37%) |
Jun 22, 2021 | 25.61 | 25.85 | 25.40 | 25.73 | 2,105,853 | -0.04(-0.17%) |
Jun 21, 2021 | 25.39 | 25.81 | 25.32 | 25.77 | 1,864,790 | +0.58(+2.32%) |
Jun 18, 2021 | 25.47 | 25.70 | 25.15 | 25.19 | 6,520,321 | -0.69(-2.65%) |
Jun 17, 2021 | 27.46 | 27.54 | 25.64 | 25.88 | 3,391,125 | -1.40(-5.13%) |
Jun 16, 2021 | 26.60 | 27.36 | 26.44 | 27.28 | 2,444,683 | +0.51(+1.89%) |
Jun 15, 2021 | 26.92 | 27.15 | 26.71 | 26.77 | 1,829,975 | -0.17(-0.64%) |
Jun 14, 2021 | 27.66 | 27.76 | 26.76 | 26.94 | 2,165,721 | -0.57(-2.09%) |
Jun 11, 2021 | 27.18 | 27.62 | 27.15 | 27.52 | 1,195,323 | +0.41(+1.52%) |
Jun 10, 2021 | 27.74 | 27.77 | 27.08 | 27.10 | 1,480,048 | -0.33(-1.19%) |
Jun 09, 2021 | 27.61 | 27.73 | 27.38 | 27.43 | 1,211,209 | -0.33(-1.17%) |
Jun 08, 2021 | 27.24 | 27.81 | 26.74 | 27.76 | 2,095,632 | +0.33(+1.19%) |
Jun 07, 2021 | 27.64 | 27.77 | 27.35 | 27.43 | 2,006,367 | -0.05(-0.19%) |
Jun 04, 2021 | 27.43 | 27.55 | 27.04 | 27.48 | 1,338,214 | +0.11(+0.41%) |
Jun 03, 2021 | 27.15 | 27.48 | 26.87 | 27.37 | 1,771,594 | +0.10(+0.38%) |
Jun 02, 2021 | 27.73 | 27.76 | 27.04 | 27.27 | 1,547,196 | -0.44(-1.58%) |
Jun 01, 2021 | 27.93 | 27.94 | 27.49 | 27.70 | 1,336,535 | +0.14(+0.50%) |
May 28, 2021 | 27.80 | 27.80 | 26.92 | 27.57 | 1,400,467 | -0.05(-0.19%) |
May 27, 2021 | 27.58 | 27.82 | 27.28 | 27.62 | 2,293,730 | +0.40(+1.48%) |
May 26, 2021 | 27.03 | 27.37 | 26.81 | 27.22 | 2,912,148 | +0.15(+0.57%) |
May 25, 2021 | 27.81 | 28.09 | 27.04 | 27.06 | 1,277,687 | -0.62(-2.23%) |
May 24, 2021 | 27.45 | 27.74 | 27.34 | 27.68 | 1,418,589 | +0.32(+1.16%) |
May 21, 2021 | 26.93 | 27.65 | 26.93 | 27.36 | 1,621,740 | +0.67(+2.51%) |
May 20, 2021 | 27.09 | 27.09 | 26.55 | 26.69 | 1,009,222 | -0.29(-1.08%) |
May 19, 2021 | 26.61 | 27.05 | 26.19 | 26.98 | 2,118,447 | -0.25(-0.91%) |
May 18, 2021 | 27.68 | 27.85 | 27.22 | 27.23 | 1,654,849 | -0.44(-1.58%) |
May 17, 2021 | 27.69 | 27.84 | 27.25 | 27.67 | 1,277,093 | -0.14(-0.49%) |
May 14, 2021 | 27.09 | 27.95 | 26.92 | 27.81 | 2,506,831 | +0.93(+3.45%) |
May 13, 2021 | 26.58 | 27.36 | 26.57 | 26.88 | 2,523,996 | +0.29(+1.09%) |
May 12, 2021 | 27.94 | 28.20 | 26.49 | 26.59 | 3,508,109 | -1.13(-4.06%) |
May 11, 2021 | 27.91 | 28.41 | 27.49 | 27.72 | 4,375,441 | -0.67(-2.37%) |
May 10, 2021 | 29.16 | 29.34 | 28.35 | 28.39 | 3,197,064 | -0.48(-1.65%) |
May 07, 2021 | 28.31 | 29.05 | 27.93 | 28.87 | 2,211,573 | +0.20(+0.71%) |
May 06, 2021 | 28.04 | 28.78 | 27.69 | 28.66 | 2,231,737 | +0.74(+2.66%) |
May 05, 2021 | 27.71 | 28.12 | 27.20 | 27.92 | 1,646,344 | +0.63(+2.31%) |
May 04, 2021 | 27.75 | 27.91 | 27.16 | 27.29 | 2,683,457 | -0.61(-2.17%) |
May 03, 2021 | 27.86 | 28.18 | 27.68 | 27.90 | 1,440,179 | +0.18(+0.65%) |
Apr 30, 2021 | 28.09 | 28.09 | 27.54 | 27.72 | 2,267,679 | -0.53(-1.87%) |
Apr 29, 2021 | 28.52 | 28.62 | 28.16 | 28.24 | 1,547,836 | +0.05(+0.18%) |
Apr 28, 2021 | 28.28 | 28.37 | 28.07 | 28.19 | 1,411,356 | +0.09(+0.30%) |
Apr 27, 2021 | 28.01 | 28.19 | 27.90 | 28.11 | 1,897,510 | +0.18(+0.64%) |
Apr 26, 2021 | 27.92 | 28.45 | 27.92 | 27.93 | 1,545,275 | +0.22(+0.80%) |
Apr 23, 2021 | 26.98 | 27.81 | 26.93 | 27.71 | 1,793,569 | +0.74(+2.75%) |
Apr 22, 2021 | 27.49 | 27.68 | 26.96 | 26.97 | 2,015,473 | -0.61(-2.20%) |
Apr 21, 2021 | 26.84 | 27.61 | 26.55 | 27.57 | 1,572,358 | +0.43(+1.60%) |
Apr 20, 2021 | 27.60 | 27.60 | 26.96 | 27.14 | 2,769,198 | -0.75(-2.69%) |
Apr 19, 2021 | 27.84 | 28.07 | 27.57 | 27.89 | 2,161,658 | +0.14(+0.52%) |
Apr 16, 2021 | 27.43 | 27.84 | 27.27 | 27.74 | 2,681,498 | +0.55(+2.04%) |
Apr 15, 2021 | 27.43 | 27.50 | 27.00 | 27.19 | 1,827,684 | -0.03(-0.13%) |
Apr 14, 2021 | 26.62 | 27.58 | 26.60 | 27.22 | 3,657,732 | +0.61(+2.27%) |
Apr 13, 2021 | 27.06 | 27.13 | 26.45 | 26.62 | 2,934,211 | -0.45(-1.67%) |
Apr 12, 2021 | 26.70 | 27.13 | 26.47 | 27.07 | 2,789,344 | +0.46(+1.73%) |
Apr 09, 2021 | 26.46 | 26.68 | 26.13 | 26.61 | 2,076,018 | +0.20(+0.77%) |
Apr 08, 2021 | 26.45 | 26.51 | 25.92 | 26.40 | 2,680,208 | -0.32(-1.18%) |
Apr 07, 2021 | 25.94 | 26.75 | 25.87 | 26.72 | 2,990,078 | +0.78(+2.99%) |
Apr 06, 2021 | 25.84 | 26.32 | 25.80 | 25.94 | 2,558,090 | +0.08(+0.30%) |
Apr 05, 2021 | 26.13 | 26.34 | 25.70 | 25.87 | 2,429,725 | -0.04(-0.16%) |