Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.27 | 28.28 | 28.08 | 28.13 | 10,090 | -0.26(-0.91%) |
Jun 29, 2021 | 28.41 | 28.41 | 28.37 | 28.39 | 7,393 | -0.05(-0.18%) |
Jun 28, 2021 | 28.41 | 28.46 | 28.41 | 28.44 | 14,395 | +0.01(+0.03%) |
Jun 25, 2021 | 28.42 | 28.43 | 28.38 | 28.43 | 2,265 | +0.03(+0.11%) |
Jun 24, 2021 | 28.42 | 28.42 | 28.34 | 28.40 | 1,996 | +0.23(+0.81%) |
Jun 23, 2021 | 28.34 | 28.41 | 28.17 | 28.17 | 11,814 | -0.23(-0.83%) |
Jun 22, 2021 | 28.35 | 28.49 | 28.35 | 28.41 | 3,807 | +0.03(+0.12%) |
Jun 21, 2021 | 28.28 | 28.39 | 28.25 | 28.37 | 4,810 | +0.27(+0.96%) |
Jun 18, 2021 | 28.26 | 28.26 | 28.02 | 28.10 | 12,209 | -0.39(-1.36%) |
Jun 17, 2021 | 28.44 | 28.56 | 28.44 | 28.49 | 7,015 | -0.19(-0.67%) |
Jun 16, 2021 | 29.01 | 29.01 | 28.68 | 28.68 | 4,503 | -0.17(-0.57%) |
Jun 15, 2021 | 28.97 | 28.97 | 28.80 | 28.85 | 15,710 | +0.08(+0.27%) |
Jun 14, 2021 | 28.67 | 28.77 | 28.67 | 28.77 | 14,394 | +0.09(+0.31%) |
Jun 11, 2021 | 28.63 | 28.68 | 28.60 | 28.68 | 27,405 | +0.01(+0.05%) |
Jun 10, 2021 | 28.62 | 28.71 | 28.59 | 28.67 | 10,083 | +0.14(+0.48%) |
Jun 09, 2021 | 28.63 | 28.63 | 28.45 | 28.53 | 6,965 | +0.11(+0.39%) |
Jun 08, 2021 | 28.46 | 28.54 | 28.37 | 28.42 | 4,087 | +0.03(+0.11%) |
Jun 07, 2021 | 28.40 | 28.43 | 28.36 | 28.39 | 3,519 | +0.18(+0.62%) |
Jun 04, 2021 | 28.15 | 28.24 | 28.15 | 28.21 | 731 | +0.26(+0.93%) |
Jun 03, 2021 | 27.96 | 27.98 | 27.92 | 27.95 | 1,731 | -0.17(-0.59%) |
Jun 02, 2021 | 28.10 | 28.16 | 28.10 | 28.12 | 3,574 | -0.01(-0.04%) |
Jun 01, 2021 | 28.21 | 28.21 | 28.11 | 28.13 | 8,748 | +0.04(+0.14%) |
May 28, 2021 | 28.09 | 28.13 | 28.08 | 28.09 | 1,602 | +0.08(+0.29%) |
May 27, 2021 | 28.03 | 28.03 | 27.89 | 28.01 | 17,159 | -0.14(-0.50%) |
May 26, 2021 | 28.25 | 28.26 | 28.15 | 28.15 | 5,398 | -0.08(-0.27%) |
May 25, 2021 | 28.22 | 28.24 | 28.19 | 28.23 | 3,263 | +0.09(+0.33%) |
May 24, 2021 | 28.12 | 28.17 | 28.12 | 28.13 | 4,175 | +0.12(+0.43%) |
May 21, 2021 | 28.00 | 28.04 | 27.94 | 28.01 | 5,581 | +0.06(+0.21%) |
May 20, 2021 | 27.81 | 27.98 | 27.80 | 27.95 | 9,300 | +0.50(+1.83%) |
May 19, 2021 | 27.40 | 27.57 | 27.33 | 27.45 | 7,509 | -0.25(-0.92%) |
May 18, 2021 | 27.71 | 27.73 | 27.71 | 27.71 | 1,697 | +0.04(+0.13%) |
May 17, 2021 | 27.65 | 27.69 | 27.60 | 27.67 | 6,253 | +0.06(+0.23%) |
May 14, 2021 | 27.46 | 27.61 | 27.46 | 27.61 | 2,633 | +0.48(+1.77%) |
May 13, 2021 | 26.85 | 27.13 | 26.85 | 27.13 | 1,235 | +0.30(+1.13%) |
May 12, 2021 | 26.98 | 26.98 | 26.82 | 26.82 | 2,437 | -0.25(-0.93%) |
May 11, 2021 | 26.97 | 27.11 | 26.97 | 27.08 | 7,304 | -0.30(-1.10%) |
May 10, 2021 | 27.58 | 27.58 | 27.38 | 27.38 | 1,766 | -0.18(-0.65%) |
May 07, 2021 | 27.28 | 27.55 | 27.28 | 27.55 | 6,158 | +0.40(+1.48%) |
May 06, 2021 | 27.05 | 27.17 | 26.99 | 27.15 | 2,716 | +0.21(+0.79%) |
May 05, 2021 | 26.89 | 26.94 | 26.89 | 26.94 | 856 | +0.35(+1.33%) |
May 04, 2021 | 26.75 | 26.75 | 26.57 | 26.59 | 3,297 | -0.42(-1.57%) |
May 03, 2021 | 27.00 | 27.02 | 26.97 | 27.01 | 1,902 | +0.32(+1.21%) |
Apr 30, 2021 | 27.05 | 27.05 | 26.69 | 26.69 | 6,100 | -0.38(-1.39%) |
Apr 29, 2021 | 27.15 | 27.15 | 26.95 | 27.07 | 5,758 | -0.07(-0.26%) |
Apr 28, 2021 | 27.09 | 27.16 | 27.07 | 27.14 | 2,555 | +0.02(+0.07%) |
Apr 27, 2021 | 27.09 | 27.11 | 27.08 | 27.11 | 1,161 | +0.03(+0.11%) |
Apr 26, 2021 | 27.08 | 27.12 | 27.07 | 27.09 | 4,480 | -0.16(-0.59%) |
Apr 23, 2021 | 27.09 | 27.25 | 27.05 | 27.25 | 4,200 | +0.21(+0.77%) |
Apr 22, 2021 | 27.11 | 27.17 | 27.04 | 27.04 | 1,448 | -0.07(-0.25%) |
Apr 21, 2021 | 26.93 | 27.10 | 26.93 | 27.10 | 2,080 | +0.31(+1.17%) |
Apr 20, 2021 | 26.96 | 26.96 | 26.72 | 26.79 | 4,552 | -0.26(-0.96%) |
Apr 19, 2021 | 27.05 | 27.07 | 27.03 | 27.05 | 2,263 | +0.04(+0.13%) |
Apr 16, 2021 | 26.89 | 27.02 | 26.89 | 27.02 | 5,000 | +0.31(+1.15%) |
Apr 15, 2021 | 26.70 | 26.73 | 26.66 | 26.71 | 7,148 | +0.30(+1.13%) |
Apr 14, 2021 | 26.56 | 26.62 | 26.41 | 26.41 | 2,086 | -0.12(-0.45%) |
Apr 13, 2021 | 26.42 | 26.56 | 26.38 | 26.53 | 11,316 | +0.21(+0.80%) |
Apr 12, 2021 | 26.39 | 26.39 | 26.29 | 26.32 | 1,555 | -0.16(-0.59%) |
Apr 09, 2021 | 26.45 | 26.48 | 26.43 | 26.48 | 1,300 | +0.07(+0.27%) |
Apr 08, 2021 | 26.42 | 26.46 | 26.40 | 26.40 | 5,026 | +0.38(+1.48%) |
Apr 07, 2021 | 26.02 | 26.09 | 26.02 | 26.02 | 869 | -0.01(-0.03%) |
Apr 06, 2021 | 25.96 | 26.04 | 25.96 | 26.03 | 1,553 | -0.10(-0.37%) |
Apr 05, 2021 | 26.01 | 26.12 | 26.01 | 26.12 | 4,000 | +0.41(+1.61%) |