Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.47 | 28.47 | 28.47 | 0 | -0.16(-0.56%) | |
Jun 29, 2021 | 28.64 | 28.64 | 28.58 | 28.63 | 7,408 | +0.09(+0.32%) |
Jun 28, 2021 | 28.50 | 28.54 | 28.47 | 28.54 | 6,084 | -0.09(-0.31%) |
Jun 25, 2021 | 28.64 | 28.64 | 28.60 | 28.63 | 2,700 | +0.02(+0.07%) |
Jun 24, 2021 | 28.58 | 28.61 | 28.57 | 28.61 | 19,989 | +0.26(+0.92%) |
Jun 23, 2021 | 28.50 | 28.50 | 28.33 | 28.35 | 12,081 | -0.17(-0.60%) |
Jun 22, 2021 | 28.52 | 28.54 | 28.49 | 28.52 | 14,973 | -0.02(-0.07%) |
Jun 21, 2021 | 28.41 | 28.54 | 28.41 | 28.54 | 9,660 | +0.14(+0.49%) |
Jun 18, 2021 | 28.49 | 28.49 | 28.35 | 28.40 | 9,821 | -0.26(-0.91%) |
Jun 17, 2021 | 28.46 | 28.66 | 28.46 | 28.66 | 12,885 | +0.05(+0.17%) |
Jun 16, 2021 | 28.63 | 28.66 | 28.54 | 28.61 | 10,548 | +0.03(+0.10%) |
Jun 15, 2021 | 28.60 | 28.60 | 28.51 | 28.58 | 12,960 | +0.13(+0.46%) |
Jun 14, 2021 | 28.39 | 28.45 | 28.32 | 28.45 | 4,394 | +0.06(+0.21%) |
Jun 11, 2021 | 28.33 | 28.39 | 28.29 | 28.39 | 9,275 | +0.18(+0.64%) |
Jun 10, 2021 | 28.15 | 28.23 | 28.15 | 28.21 | 8,225 | +0.11(+0.39%) |
Jun 09, 2021 | 28.06 | 28.12 | 28.06 | 28.10 | 6,766 | +0.08(+0.29%) |
Jun 08, 2021 | 28.16 | 28.17 | 28.01 | 28.02 | 4,830 | +0.06(+0.21%) |
Jun 07, 2021 | 27.94 | 27.96 | 27.89 | 27.96 | 4,806 | +0.07(+0.25%) |
Jun 04, 2021 | 27.76 | 27.90 | 27.76 | 27.89 | 15,132 | +0.22(+0.80%) |
Jun 03, 2021 | 27.64 | 27.69 | 27.59 | 27.67 | 4,115 | +0.01(+0.04%) |
Jun 02, 2021 | 27.67 | 27.71 | 27.64 | 27.66 | 4,150 | -0.03(-0.11%) |
Jun 01, 2021 | 27.79 | 27.79 | 27.64 | 27.69 | 9,879 | +0.10(+0.36%) |
May 31, 2021 | 27.65 | 27.65 | 27.50 | 27.59 | 5,295 | -0.10(-0.36%) |
May 28, 2021 | 27.66 | 27.70 | 27.63 | 27.69 | 33,786 | +0.18(+0.65%) |
May 27, 2021 | 27.63 | 27.63 | 27.50 | 27.51 | 23,248 | -0.12(-0.43%) |
May 26, 2021 | 27.61 | 27.64 | 27.57 | 27.63 | 4,223 | +0.05(+0.18%) |
May 25, 2021 | 27.59 | 27.59 | 27.49 | 27.58 | 20,322 | +0.28(+1.03%) |
May 21, 2021 | 27.30 | 27.30 | 27.30 | 0 | +0.03(+0.11%) | |
May 20, 2021 | 27.04 | 27.36 | 27.04 | 27.27 | 18,702 | +0.29(+1.07%) |
May 19, 2021 | 26.69 | 26.98 | 26.66 | 26.98 | 16,890 | -0.06(-0.22%) |
May 18, 2021 | 27.15 | 27.15 | 27.04 | 27.04 | 21,139 | -0.11(-0.41%) |
May 17, 2021 | 27.11 | 27.17 | 27.08 | 27.15 | 5,638 | -0.04(-0.15%) |
May 14, 2021 | 26.98 | 27.22 | 26.98 | 27.19 | 3,382 | +0.29(+1.08%) |
May 13, 2021 | 26.72 | 26.90 | 26.72 | 26.90 | 1,962 | +0.32(+1.20%) |
May 12, 2021 | 26.70 | 26.76 | 26.56 | 26.58 | 3,223 | -0.12(-0.45%) |
May 11, 2021 | 26.61 | 26.73 | 26.57 | 26.70 | 3,927 | -0.27(-1.00%) |
May 10, 2021 | 27.22 | 27.22 | 26.97 | 26.97 | 5,087 | -0.38(-1.39%) |
May 07, 2021 | 27.24 | 27.35 | 27.24 | 27.35 | 3,357 | +0.21(+0.77%) |
May 06, 2021 | 27.01 | 27.14 | 26.97 | 27.14 | 2,904 | +0.08(+0.30%) |
May 05, 2021 | 27.05 | 27.15 | 27.03 | 27.06 | 2,437 | +0.35(+1.31%) |
May 04, 2021 | 26.91 | 26.91 | 26.60 | 26.71 | 4,862 | -0.43(-1.58%) |
May 03, 2021 | 27.03 | 27.17 | 27.03 | 27.14 | 18,299 | +0.28(+1.04%) |
Apr 30, 2021 | 27.00 | 27.04 | 26.86 | 26.86 | 37,107 | -0.19(-0.70%) |
Apr 29, 2021 | 27.15 | 27.15 | 27.00 | 27.05 | 2,009 | +0.01(+0.04%) |
Apr 28, 2021 | 27.11 | 27.12 | 27.04 | 27.04 | 4,402 | -0.14(-0.52%) |
Apr 27, 2021 | 27.15 | 27.18 | 27.08 | 27.18 | 4,925 | +0.01(+0.04%) |
Apr 26, 2021 | 27.26 | 27.26 | 27.16 | 27.17 | 3,177 | -0.08(-0.29%) |
Apr 23, 2021 | 27.11 | 27.27 | 27.11 | 27.25 | 6,020 | +0.09(+0.33%) |
Apr 22, 2021 | 27.25 | 27.26 | 27.09 | 27.16 | 5,356 | -0.01(-0.04%) |
Apr 21, 2021 | 26.90 | 27.17 | 26.90 | 27.17 | 2,179 | +0.41(+1.53%) |
Apr 20, 2021 | 26.86 | 26.86 | 26.67 | 26.76 | 5,370 | -0.19(-0.71%) |
Apr 19, 2021 | 27.10 | 27.10 | 26.90 | 26.95 | 13,112 | -0.13(-0.48%) |
Apr 16, 2021 | 26.90 | 27.08 | 26.90 | 27.08 | 12,049 | +0.19(+0.71%) |
Apr 15, 2021 | 26.77 | 26.90 | 26.77 | 26.89 | 8,709 | +0.34(+1.28%) |
Apr 14, 2021 | 26.68 | 26.68 | 26.53 | 26.55 | 1,789 | -0.08(-0.30%) |
Apr 13, 2021 | 26.54 | 26.64 | 26.54 | 26.63 | 6,745 | +0.13(+0.49%) |
Apr 12, 2021 | 26.48 | 26.50 | 26.40 | 26.50 | 11,124 | -0.18(-0.67%) |
Apr 09, 2021 | 26.61 | 26.68 | 26.61 | 26.68 | 3,363 | +0.15(+0.57%) |
Apr 08, 2021 | 26.49 | 26.55 | 26.49 | 26.53 | 4,158 | +0.32(+1.22%) |
Apr 07, 2021 | 26.20 | 26.21 | 26.15 | 26.21 | 11,450 | +0.04(+0.15%) |
Apr 06, 2021 | 26.21 | 26.23 | 26.17 | 26.17 | 4,765 | -0.37(-1.39%) |
Apr 05, 2021 | 26.40 | 26.54 | 26.30 | 26.54 | 11,848 | +0.39(+1.49%) |