Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.05 | 28.08 | 27.82 | 27.97 | 17,313 | +0.06(+0.22%) |
Jun 29, 2021 | 27.90 | 27.92 | 27.74 | 27.91 | 15,364 | -0.38(-1.34%) |
Jun 28, 2021 | 28.26 | 28.29 | 28.01 | 28.29 | 12,134 | +0.35(+1.24%) |
Jun 25, 2021 | 28.35 | 28.35 | 27.82 | 27.95 | 11,831 | -0.44(-1.57%) |
Jun 24, 2021 | 28.17 | 28.39 | 28.06 | 28.39 | 16,983 | +0.40(+1.41%) |
Jun 23, 2021 | 27.67 | 28.27 | 27.67 | 27.99 | 12,708 | +0.51(+1.86%) |
Jun 22, 2021 | 27.92 | 27.92 | 27.25 | 27.48 | 22,419 | -0.30(-1.07%) |
Jun 21, 2021 | 27.91 | 27.91 | 27.66 | 27.78 | 15,454 | -0.18(-0.65%) |
Jun 18, 2021 | 28.27 | 28.45 | 27.96 | 27.96 | 23,227 | -1.20(-4.12%) |
Jun 17, 2021 | 28.82 | 29.24 | 28.82 | 29.16 | 26,651 | +0.74(+2.61%) |
Jun 16, 2021 | 28.69 | 28.69 | 28.33 | 28.42 | 13,832 | -0.10(-0.35%) |
Jun 15, 2021 | 28.68 | 28.73 | 28.48 | 28.52 | 24,950 | -0.15(-0.52%) |
Jun 14, 2021 | 28.36 | 28.83 | 28.19 | 28.67 | 15,219 | +0.33(+1.16%) |
Jun 11, 2021 | 28.28 | 28.36 | 28.18 | 28.34 | 12,384 | +0.15(+0.53%) |
Jun 10, 2021 | 28.43 | 28.43 | 28.03 | 28.19 | 18,930 | +0.00(+0.00%) |
Jun 09, 2021 | 28.34 | 28.36 | 28.08 | 28.19 | 15,329 | -0.37(-1.30%) |
Jun 08, 2021 | 28.66 | 28.81 | 28.41 | 28.56 | 32,077 | +1.00(+3.61%) |
Jun 07, 2021 | 27.45 | 27.57 | 27.34 | 27.57 | 27,164 | +0.31(+1.15%) |
Jun 04, 2021 | 27.17 | 27.26 | 26.93 | 27.25 | 13,018 | -0.26(-0.93%) |
Jun 03, 2021 | 27.45 | 27.78 | 27.25 | 27.51 | 12,106 | -0.36(-1.30%) |
Jun 02, 2021 | 27.65 | 27.87 | 27.61 | 27.87 | 33,498 | +0.83(+3.07%) |
Jun 01, 2021 | 27.06 | 27.16 | 26.87 | 27.04 | 16,365 | +0.50(+1.89%) |
May 28, 2021 | 26.47 | 26.72 | 26.37 | 26.54 | 27,996 | +0.12(+0.44%) |
May 27, 2021 | 26.18 | 26.57 | 26.18 | 26.42 | 15,677 | +0.45(+1.74%) |
May 26, 2021 | 26.17 | 26.33 | 25.81 | 25.97 | 17,000 | -0.37(-1.41%) |
May 25, 2021 | 26.28 | 26.80 | 26.20 | 26.34 | 19,364 | +0.83(+3.26%) |
May 24, 2021 | 25.09 | 25.51 | 25.09 | 25.51 | 16,598 | +0.66(+2.65%) |
May 21, 2021 | 24.92 | 24.92 | 24.79 | 24.85 | 11,068 | +0.13(+0.53%) |
May 20, 2021 | 24.77 | 24.86 | 24.28 | 24.72 | 7,004 | -0.22(-0.89%) |
May 19, 2021 | 24.58 | 25.11 | 24.25 | 24.94 | 17,841 | +0.06(+0.23%) |
May 18, 2021 | 24.55 | 25.05 | 24.55 | 24.88 | 48,835 | +1.35(+5.74%) |
May 17, 2021 | 23.57 | 23.65 | 23.21 | 23.53 | 35,409 | -1.57(-6.26%) |
May 14, 2021 | 25.06 | 25.20 | 24.94 | 25.11 | 19,385 | -0.01(-0.03%) |
May 13, 2021 | 24.61 | 25.21 | 24.61 | 25.11 | 38,014 | +1.32(+5.53%) |
May 12, 2021 | 24.69 | 24.69 | 23.53 | 23.80 | 80,860 | -1.42(-5.62%) |
May 11, 2021 | 25.90 | 25.94 | 24.82 | 25.21 | 50,267 | -1.23(-4.64%) |
May 10, 2021 | 27.11 | 27.11 | 26.44 | 26.44 | 33,475 | -0.76(-2.78%) |
May 07, 2021 | 26.96 | 27.41 | 26.69 | 27.20 | 48,918 | +0.99(+3.77%) |
May 06, 2021 | 26.16 | 26.32 | 26.05 | 26.21 | 23,739 | +0.05(+0.19%) |
May 05, 2021 | 26.06 | 26.35 | 25.97 | 26.16 | 25,919 | -0.20(-0.75%) |
May 04, 2021 | 26.75 | 26.88 | 26.02 | 26.36 | 52,640 | -0.92(-3.38%) |
May 03, 2021 | 27.67 | 27.67 | 27.10 | 27.28 | 23,358 | -0.75(-2.67%) |
Apr 30, 2021 | 28.38 | 28.38 | 27.99 | 28.03 | 27,577 | -0.44(-1.53%) |
Apr 29, 2021 | 28.80 | 28.80 | 28.16 | 28.46 | 47,517 | -1.37(-4.58%) |
Apr 28, 2021 | 29.50 | 29.86 | 29.48 | 29.83 | 50,740 | +0.85(+2.93%) |
Apr 27, 2021 | 29.33 | 29.33 | 28.93 | 28.98 | 22,494 | -0.34(-1.15%) |
Apr 26, 2021 | 28.91 | 29.39 | 28.88 | 29.32 | 41,859 | +0.76(+2.65%) |
Apr 23, 2021 | 27.90 | 28.58 | 27.90 | 28.56 | 42,155 | +1.03(+3.74%) |
Apr 22, 2021 | 28.32 | 28.74 | 27.46 | 27.53 | 71,746 | -1.81(-6.17%) |
Apr 21, 2021 | 28.74 | 29.36 | 28.62 | 29.34 | 82,377 | +1.49(+5.35%) |
Apr 20, 2021 | 27.53 | 27.90 | 27.51 | 27.85 | 70,052 | +0.89(+3.30%) |
Apr 19, 2021 | 27.21 | 27.38 | 26.97 | 26.97 | 24,848 | -0.30(-1.09%) |
Apr 16, 2021 | 27.11 | 27.35 | 27.00 | 27.26 | 36,567 | +0.86(+3.24%) |
Apr 15, 2021 | 26.32 | 26.63 | 26.24 | 26.41 | 22,909 | +0.48(+1.84%) |
Apr 14, 2021 | 26.18 | 26.26 | 25.93 | 25.93 | 22,608 | -0.41(-1.56%) |
Apr 13, 2021 | 26.95 | 26.95 | 26.26 | 26.34 | 34,711 | -0.84(-3.09%) |
Apr 12, 2021 | 27.81 | 27.81 | 26.83 | 27.18 | 66,133 | -1.45(-5.06%) |
Apr 09, 2021 | 28.38 | 29.89 | 27.92 | 28.63 | 105,571 | +0.89(+3.20%) |
Apr 08, 2021 | 27.17 | 27.74 | 27.17 | 27.74 | 67,544 | +1.47(+5.61%) |
Apr 07, 2021 | 26.54 | 26.54 | 26.18 | 26.27 | 8,652 | -0.12(-0.44%) |
Apr 06, 2021 | 26.52 | 26.52 | 26.20 | 26.38 | 14,026 | +0.02(+0.09%) |
Apr 05, 2021 | 26.04 | 26.48 | 26.04 | 26.36 | 29,144 | +0.30(+1.17%) |