Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.29 | 28.29 | 28.24 | 28.27 | 3,512 | +0.03(+0.12%) |
Jun 29, 2021 | 28.26 | 28.31 | 28.21 | 28.23 | 14,411 | -0.10(-0.37%) |
Jun 28, 2021 | 28.26 | 28.37 | 28.26 | 28.34 | 5,448 | +0.06(+0.21%) |
Jun 25, 2021 | 28.30 | 28.36 | 28.25 | 28.28 | 10,670 | -0.01(-0.04%) |
Jun 24, 2021 | 28.25 | 28.36 | 28.18 | 28.29 | 11,176 | +0.11(+0.38%) |
Jun 23, 2021 | 28.28 | 28.29 | 28.14 | 28.18 | 8,816 | +0.04(+0.15%) |
Jun 22, 2021 | 27.88 | 28.14 | 27.88 | 28.14 | 4,596 | +0.08(+0.29%) |
Jun 21, 2021 | 28.04 | 28.06 | 28.01 | 28.06 | 9,549 | +0.03(+0.09%) |
Jun 18, 2021 | 28.19 | 28.21 | 28.03 | 28.03 | 4,389 | -0.19(-0.69%) |
Jun 17, 2021 | 28.27 | 28.31 | 28.20 | 28.23 | 17,117 | -0.24(-0.85%) |
Jun 16, 2021 | 28.76 | 28.76 | 28.32 | 28.47 | 21,189 | -0.13(-0.45%) |
Jun 15, 2021 | 28.62 | 28.67 | 28.50 | 28.60 | 19,056 | -0.06(-0.22%) |
Jun 14, 2021 | 28.72 | 28.77 | 28.66 | 28.66 | 25,202 | -0.12(-0.41%) |
Jun 11, 2021 | 28.76 | 28.84 | 28.72 | 28.78 | 5,614 | -0.13(-0.46%) |
Jun 10, 2021 | 28.82 | 28.93 | 28.81 | 28.91 | 12,076 | +0.03(+0.12%) |
Jun 09, 2021 | 28.98 | 28.98 | 28.81 | 28.88 | 15,218 | +0.09(+0.33%) |
Jun 08, 2021 | 28.71 | 28.86 | 28.71 | 28.78 | 16,759 | +0.01(+0.03%) |
Jun 07, 2021 | 28.84 | 28.85 | 28.76 | 28.77 | 14,162 | -0.03(-0.12%) |
Jun 04, 2021 | 28.74 | 28.81 | 28.67 | 28.81 | 48,240 | +0.25(+0.88%) |
Jun 03, 2021 | 28.64 | 28.66 | 28.55 | 28.56 | 12,142 | -0.17(-0.60%) |
Jun 02, 2021 | 28.63 | 28.78 | 28.56 | 28.73 | 7,639 | +0.08(+0.28%) |
Jun 01, 2021 | 28.67 | 28.67 | 28.59 | 28.65 | 31,831 | +0.08(+0.29%) |
May 28, 2021 | 28.88 | 28.92 | 28.46 | 28.56 | 9,175 | +0.07(+0.24%) |
May 27, 2021 | 28.56 | 28.59 | 28.43 | 28.50 | 22,756 | +0.06(+0.23%) |
May 26, 2021 | 28.46 | 28.50 | 28.37 | 28.43 | 6,734 | +0.01(+0.05%) |
May 25, 2021 | 28.47 | 28.50 | 28.37 | 28.42 | 6,018 | -0.01(-0.03%) |
May 24, 2021 | 28.42 | 28.46 | 28.39 | 28.43 | 9,265 | +0.03(+0.11%) |
May 21, 2021 | 28.49 | 28.49 | 28.36 | 28.39 | 7,488 | -0.04(-0.15%) |
May 20, 2021 | 28.42 | 28.46 | 28.42 | 28.44 | 11,003 | +0.20(+0.70%) |
May 19, 2021 | 28.22 | 28.41 | 28.22 | 28.24 | 8,178 | -0.21(-0.74%) |
May 18, 2021 | 28.47 | 28.47 | 28.44 | 28.45 | 8,908 | +0.09(+0.32%) |
May 17, 2021 | 28.22 | 28.45 | 27.98 | 28.36 | 28,850 | -0.09(-0.32%) |
May 14, 2021 | 28.33 | 28.57 | 28.17 | 28.45 | 89,367 | +0.18(+0.63%) |
May 13, 2021 | 28.05 | 28.59 | 28.05 | 28.27 | 13,147 | +0.05(+0.18%) |
May 12, 2021 | 28.28 | 28.55 | 28.18 | 28.22 | 56,202 | -0.19(-0.68%) |
May 11, 2021 | 27.78 | 28.60 | 27.78 | 28.42 | 5,693 | -0.02(-0.08%) |
May 10, 2021 | 28.56 | 28.56 | 28.29 | 28.44 | 7,432 | -0.02(-0.06%) |
May 07, 2021 | 28.37 | 28.53 | 28.08 | 28.45 | 10,380 | +0.33(+1.16%) |
May 06, 2021 | 27.97 | 28.34 | 27.82 | 28.13 | 27,170 | +0.15(+0.52%) |
May 05, 2021 | 27.97 | 28.02 | 27.89 | 27.98 | 3,658 | +0.14(+0.49%) |
May 04, 2021 | 27.87 | 27.96 | 27.79 | 27.84 | 6,719 | -0.12(-0.43%) |
May 03, 2021 | 28.01 | 28.01 | 27.59 | 27.96 | 19,163 | +0.04(+0.15%) |
Apr 30, 2021 | 28.05 | 28.20 | 27.81 | 27.92 | 60,686 | -0.19(-0.67%) |
Apr 29, 2021 | 28.16 | 28.16 | 27.93 | 28.11 | 11,771 | -0.06(-0.23%) |
Apr 28, 2021 | 27.76 | 28.30 | 27.76 | 28.17 | 107,681 | +0.31(+1.13%) |
Apr 27, 2021 | 28.01 | 28.09 | 27.86 | 27.86 | 11,153 | -0.16(-0.57%) |
Apr 26, 2021 | 28.18 | 28.34 | 27.96 | 28.02 | 12,138 | -0.02(-0.07%) |
Apr 23, 2021 | 28.04 | 28.09 | 27.93 | 28.04 | 13,655 | +0.06(+0.20%) |
Apr 22, 2021 | 28.23 | 28.23 | 27.96 | 27.98 | 9,097 | +0.00(+0.00%) |
Apr 21, 2021 | 27.97 | 28.12 | 27.94 | 27.98 | 18,833 | +0.01(+0.03%) |
Apr 20, 2021 | 28.01 | 28.05 | 27.73 | 27.97 | 64,944 | -0.09(-0.31%) |
Apr 19, 2021 | 28.19 | 28.19 | 28.03 | 28.06 | 16,580 | -0.01(-0.03%) |
Apr 16, 2021 | 28.12 | 28.12 | 27.85 | 28.07 | 127,566 | -0.07(-0.24%) |
Apr 15, 2021 | 27.92 | 28.15 | 27.68 | 28.14 | 22,890 | +0.21(+0.74%) |
Apr 14, 2021 | 27.76 | 28.46 | 27.72 | 27.93 | 473,558 | +0.37(+1.34%) |
Apr 13, 2021 | 27.61 | 27.79 | 27.43 | 27.56 | 29,025 | -0.09(-0.34%) |
Apr 12, 2021 | 27.69 | 27.83 | 27.46 | 27.66 | 20,222 | -0.19(-0.68%) |
Apr 09, 2021 | 27.74 | 27.85 | 27.53 | 27.85 | 26,960 | +0.00(+0.00%) |
Apr 08, 2021 | 27.74 | 27.87 | 27.67 | 27.85 | 25,047 | +0.13(+0.46%) |
Apr 07, 2021 | 27.70 | 27.81 | 27.42 | 27.72 | 29,118 | +0.09(+0.31%) |
Apr 06, 2021 | 27.54 | 27.77 | 27.42 | 27.63 | 88,423 | +0.07(+0.25%) |
Apr 05, 2021 | 27.58 | 27.64 | 27.40 | 27.56 | 20,995 | -0.03(-0.12%) |