Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.75 | 26.24 | 25.57 | 26.01 | 1,984,031 | +0.36(+1.38%) |
Jun 29, 2021 | 25.23 | 26.03 | 25.08 | 25.65 | 2,462,437 | +0.03(+0.11%) |
Jun 28, 2021 | 25.86 | 26.05 | 25.35 | 25.63 | 1,655,835 | -0.16(-0.64%) |
Jun 25, 2021 | 26.44 | 26.66 | 25.75 | 25.79 | 2,104,296 | -0.26(-1.01%) |
Jun 24, 2021 | 26.23 | 26.39 | 25.85 | 26.06 | 2,579,910 | -0.03(-0.10%) |
Jun 23, 2021 | 26.49 | 26.86 | 26.05 | 26.08 | 1,980,408 | -0.09(-0.35%) |
Jun 22, 2021 | 26.04 | 26.38 | 25.65 | 26.17 | 2,821,947 | +0.04(+0.14%) |
Jun 21, 2021 | 25.99 | 26.26 | 25.43 | 26.14 | 2,557,479 | +0.43(+1.66%) |
Jun 18, 2021 | 26.51 | 26.63 | 25.65 | 25.71 | 4,215,208 | -0.58(-2.22%) |
Jun 17, 2021 | 26.81 | 27.26 | 26.14 | 26.29 | 6,195,249 | -1.47(-5.28%) |
Jun 16, 2021 | 27.75 | 28.26 | 27.55 | 27.76 | 2,744,991 | -0.07(-0.26%) |
Jun 15, 2021 | 28.50 | 28.54 | 27.65 | 27.83 | 3,555,642 | -0.78(-2.74%) |
Jun 14, 2021 | 28.09 | 29.19 | 27.87 | 28.61 | 2,541,151 | -0.08(-0.29%) |
Jun 11, 2021 | 29.39 | 29.52 | 28.57 | 28.70 | 2,456,798 | -0.73(-2.48%) |
Jun 10, 2021 | 28.78 | 29.45 | 28.50 | 29.42 | 3,042,071 | +0.69(+2.41%) |
Jun 09, 2021 | 28.24 | 29.02 | 27.90 | 28.73 | 2,634,497 | +0.56(+1.97%) |
Jun 08, 2021 | 28.90 | 29.03 | 28.17 | 28.18 | 3,396,896 | -1.03(-3.52%) |
Jun 07, 2021 | 29.37 | 29.56 | 28.92 | 29.21 | 2,059,823 | -0.21(-0.71%) |
Jun 04, 2021 | 29.18 | 29.62 | 28.96 | 29.41 | 2,366,222 | +0.36(+1.22%) |
Jun 03, 2021 | 29.45 | 29.54 | 28.83 | 29.06 | 3,137,143 | -1.28(-4.23%) |
Jun 02, 2021 | 30.60 | 30.62 | 29.78 | 30.34 | 2,708,543 | -0.36(-1.19%) |
Jun 01, 2021 | 30.83 | 31.53 | 30.58 | 30.71 | 2,953,739 | +0.08(+0.27%) |
May 28, 2021 | 30.31 | 30.91 | 30.21 | 30.63 | 2,240,725 | -0.18(-0.59%) |
May 27, 2021 | 30.40 | 30.99 | 29.97 | 30.81 | 1,598,311 | +0.38(+1.26%) |
May 26, 2021 | 31.01 | 31.59 | 30.41 | 30.43 | 2,413,047 | -0.50(-1.62%) |
May 25, 2021 | 30.69 | 31.04 | 30.02 | 30.93 | 2,555,309 | +0.06(+0.21%) |
May 24, 2021 | 30.83 | 31.14 | 30.48 | 30.86 | 1,693,449 | +0.24(+0.77%) |
May 21, 2021 | 31.14 | 31.26 | 30.33 | 30.63 | 2,944,764 | -0.09(-0.30%) |
May 20, 2021 | 30.08 | 31.29 | 29.98 | 30.72 | 2,685,965 | +0.67(+2.24%) |
May 19, 2021 | 29.86 | 30.68 | 29.64 | 30.04 | 2,784,234 | -0.64(-2.07%) |
May 18, 2021 | 30.80 | 30.89 | 29.98 | 30.68 | 2,808,357 | +0.00(+0.00%) |
May 17, 2021 | 28.44 | 30.93 | 28.34 | 30.68 | 5,169,856 | +2.56(+9.11%) |
May 14, 2021 | 27.66 | 28.30 | 27.28 | 28.12 | 4,252,589 | +1.03(+3.79%) |
May 13, 2021 | 29.00 | 29.04 | 26.53 | 27.09 | 11,110,656 | -3.22(-10.61%) |
May 12, 2021 | 31.56 | 31.93 | 30.18 | 30.31 | 2,874,897 | -1.18(-3.75%) |
May 11, 2021 | 30.44 | 31.60 | 30.30 | 31.49 | 3,097,823 | +0.17(+0.55%) |
May 10, 2021 | 32.34 | 32.83 | 31.29 | 31.32 | 3,656,810 | -0.47(-1.49%) |
May 07, 2021 | 32.02 | 32.21 | 31.38 | 31.79 | 2,063,381 | +0.22(+0.69%) |
May 06, 2021 | 30.43 | 32.20 | 30.38 | 31.57 | 4,575,895 | +1.47(+4.89%) |
May 05, 2021 | 30.43 | 30.47 | 29.69 | 30.10 | 1,498,086 | +0.01(+0.03%) |
May 04, 2021 | 30.33 | 31.26 | 29.83 | 30.09 | 2,425,030 | -0.44(-1.43%) |
May 03, 2021 | 29.53 | 30.67 | 29.27 | 30.53 | 2,643,223 | +1.62(+5.59%) |
Apr 30, 2021 | 29.43 | 29.50 | 28.79 | 28.91 | 2,099,964 | -0.52(-1.76%) |
Apr 29, 2021 | 29.64 | 29.70 | 28.82 | 29.43 | 2,593,294 | -0.54(-1.79%) |
Apr 28, 2021 | 29.32 | 30.15 | 28.98 | 29.96 | 1,879,070 | +0.35(+1.17%) |
Apr 27, 2021 | 30.23 | 30.45 | 29.60 | 29.62 | 1,844,645 | -0.71(-2.34%) |
Apr 26, 2021 | 30.80 | 30.83 | 30.14 | 30.33 | 1,824,657 | -0.35(-1.15%) |
Apr 23, 2021 | 31.08 | 31.30 | 30.54 | 30.68 | 1,250,534 | -0.07(-0.24%) |
Apr 22, 2021 | 31.32 | 31.32 | 30.52 | 30.75 | 1,760,038 | -0.81(-2.56%) |
Apr 21, 2021 | 30.68 | 31.71 | 30.68 | 31.56 | 2,278,526 | +0.91(+2.96%) |
Apr 20, 2021 | 30.20 | 30.75 | 29.81 | 30.65 | 2,393,828 | +0.42(+1.38%) |
Apr 19, 2021 | 30.75 | 30.97 | 29.94 | 30.23 | 1,670,865 | -0.46(-1.51%) |
Apr 16, 2021 | 31.37 | 31.41 | 30.53 | 30.70 | 2,391,656 | -0.23(-0.73%) |
Apr 15, 2021 | 30.12 | 31.65 | 30.00 | 30.93 | 3,258,625 | +1.44(+4.87%) |
Apr 14, 2021 | 29.99 | 30.13 | 29.45 | 29.49 | 1,565,428 | -0.60(-1.99%) |
Apr 13, 2021 | 30.07 | 30.58 | 29.91 | 30.09 | 1,482,665 | +0.55(+1.85%) |
Apr 12, 2021 | 30.21 | 30.33 | 29.41 | 29.54 | 1,542,434 | -0.91(-2.98%) |
Apr 09, 2021 | 29.87 | 30.69 | 29.66 | 30.45 | 1,894,679 | -0.06(-0.21%) |
Apr 08, 2021 | 29.88 | 30.73 | 29.77 | 30.52 | 2,323,705 | +1.28(+4.38%) |
Apr 07, 2021 | 29.55 | 29.66 | 29.12 | 29.24 | 1,592,015 | -0.37(-1.26%) |
Apr 06, 2021 | 28.77 | 30.09 | 28.71 | 29.61 | 2,261,591 | +1.14(+4.02%) |
Apr 05, 2021 | 28.57 | 28.87 | 28.17 | 28.46 | 1,717,385 | -0.03(-0.10%) |