Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.61 | 27.89 | 26.99 | 27.29 | 6,162,787 | -0.04(-0.14%) |
Jun 29, 2021 | 26.66 | 27.53 | 26.50 | 27.33 | 6,062,955 | +0.36(+1.34%) |
Jun 28, 2021 | 26.32 | 27.52 | 26.22 | 26.97 | 6,570,911 | +0.50(+1.87%) |
Jun 25, 2021 | 26.32 | 26.50 | 25.95 | 26.47 | 6,714,613 | +0.02(+0.07%) |
Jun 24, 2021 | 27.13 | 27.33 | 26.45 | 26.45 | 7,540,060 | -1.13(-4.11%) |
Jun 23, 2021 | 27.86 | 27.86 | 27.16 | 27.59 | 8,664,240 | -0.29(-1.02%) |
Jun 22, 2021 | 28.50 | 29.09 | 27.72 | 27.87 | 8,708,508 | -0.42(-1.48%) |
Jun 21, 2021 | 29.47 | 29.77 | 28.05 | 28.29 | 8,690,171 | -2.02(-6.66%) |
Jun 18, 2021 | 29.66 | 30.60 | 28.89 | 30.31 | 9,830,851 | +1.98(+6.99%) |
Jun 17, 2021 | 27.61 | 29.28 | 27.25 | 28.33 | 9,512,078 | +0.94(+3.44%) |
Jun 16, 2021 | 27.43 | 28.16 | 27.09 | 27.39 | 9,850,142 | +0.19(+0.70%) |
Jun 15, 2021 | 26.94 | 27.87 | 26.82 | 27.20 | 6,191,678 | +0.22(+0.81%) |
Jun 14, 2021 | 26.54 | 27.28 | 26.18 | 26.98 | 5,131,352 | +0.26(+0.96%) |
Jun 11, 2021 | 27.24 | 27.34 | 26.71 | 26.72 | 5,586,579 | -0.87(-3.14%) |
Jun 10, 2021 | 26.78 | 27.80 | 26.61 | 27.59 | 7,890,989 | +0.56(+2.08%) |
Jun 09, 2021 | 26.27 | 27.13 | 26.24 | 27.02 | 6,538,248 | +0.55(+2.09%) |
Jun 08, 2021 | 27.09 | 27.53 | 26.28 | 26.47 | 9,664,293 | -0.89(-3.24%) |
Jun 07, 2021 | 28.31 | 28.31 | 27.25 | 27.36 | 7,943,026 | -1.16(-4.07%) |
Jun 04, 2021 | 28.48 | 28.97 | 28.27 | 28.52 | 5,225,642 | -0.39(-1.35%) |
Jun 03, 2021 | 28.71 | 29.77 | 28.45 | 28.91 | 9,639,407 | +0.75(+2.67%) |
Jun 02, 2021 | 27.98 | 28.75 | 27.98 | 28.16 | 7,978,018 | -0.10(-0.34%) |
Jun 01, 2021 | 28.53 | 29.09 | 28.10 | 28.25 | 7,166,486 | -0.97(-3.32%) |
May 28, 2021 | 28.69 | 29.46 | 28.65 | 29.22 | 5,529,129 | +0.03(+0.10%) |
May 27, 2021 | 29.47 | 29.82 | 28.94 | 29.19 | 7,085,933 | -0.91(-3.04%) |
May 26, 2021 | 31.58 | 31.59 | 30.02 | 30.11 | 9,163,671 | -1.84(-5.75%) |
May 25, 2021 | 30.71 | 31.99 | 30.09 | 31.95 | 7,044,242 | +0.90(+2.91%) |
May 24, 2021 | 31.14 | 31.65 | 30.60 | 31.04 | 5,889,854 | -0.61(-1.93%) |
May 21, 2021 | 31.12 | 31.88 | 30.64 | 31.65 | 8,280,068 | -0.26(-0.81%) |
May 20, 2021 | 32.43 | 33.28 | 31.71 | 31.91 | 7,890,912 | -0.68(-2.07%) |
May 19, 2021 | 33.39 | 34.25 | 32.49 | 32.58 | 12,098,394 | +0.74(+2.33%) |
May 18, 2021 | 31.09 | 31.91 | 30.32 | 31.84 | 6,280,633 | +0.72(+2.32%) |
May 17, 2021 | 31.80 | 32.59 | 31.10 | 31.12 | 8,480,675 | -0.13(-0.43%) |
May 14, 2021 | 32.73 | 33.20 | 31.08 | 31.25 | 9,583,507 | -2.49(-7.39%) |
May 13, 2021 | 34.98 | 35.73 | 32.90 | 33.74 | 14,105,327 | -1.94(-5.44%) |
May 12, 2021 | 33.40 | 35.81 | 32.62 | 35.69 | 12,748,546 | +3.19(+9.81%) |
May 11, 2021 | 34.33 | 34.52 | 31.92 | 32.50 | 14,085,048 | +0.27(+0.83%) |
May 10, 2021 | 30.01 | 32.24 | 29.84 | 32.23 | 8,968,235 | +2.30(+7.70%) |
May 07, 2021 | 31.09 | 31.30 | 29.76 | 29.93 | 8,208,587 | -1.12(-3.62%) |
May 06, 2021 | 31.15 | 32.78 | 31.05 | 31.05 | 8,592,961 | -0.19(-0.61%) |
May 05, 2021 | 30.49 | 31.63 | 30.32 | 31.24 | 8,516,544 | +0.40(+1.30%) |
May 04, 2021 | 30.34 | 31.77 | 30.23 | 30.84 | 10,504,623 | +1.08(+3.61%) |
May 03, 2021 | 29.30 | 30.22 | 29.23 | 29.77 | 6,216,829 | -0.45(-1.48%) |
Apr 30, 2021 | 29.91 | 30.51 | 29.12 | 30.21 | 9,544,255 | +1.18(+4.07%) |
Apr 29, 2021 | 28.00 | 29.88 | 27.99 | 29.03 | 10,920,615 | +0.30(+1.06%) |
Apr 28, 2021 | 29.05 | 29.39 | 28.48 | 28.73 | 7,479,008 | -0.15(-0.53%) |
Apr 27, 2021 | 28.78 | 29.23 | 28.52 | 28.88 | 8,229,466 | -0.15(-0.52%) |
Apr 26, 2021 | 29.45 | 29.54 | 28.78 | 29.03 | 8,368,681 | -0.95(-3.17%) |
Apr 23, 2021 | 31.20 | 31.55 | 29.57 | 29.98 | 10,767,070 | -1.73(-5.46%) |
Apr 22, 2021 | 31.01 | 32.09 | 30.16 | 31.72 | 17,545,848 | +0.40(+1.28%) |
Apr 21, 2021 | 33.93 | 34.63 | 31.31 | 31.32 | 10,350,140 | -2.44(-7.22%) |
Apr 20, 2021 | 32.27 | 34.66 | 31.97 | 33.75 | 10,181,480 | +1.89(+5.95%) |
Apr 19, 2021 | 31.07 | 32.59 | 30.83 | 31.86 | 8,604,758 | +1.25(+4.07%) |
Apr 16, 2021 | 30.38 | 31.35 | 30.27 | 30.61 | 6,587,439 | -0.23(-0.74%) |
Apr 15, 2021 | 30.48 | 31.67 | 30.48 | 30.84 | 7,068,533 | -0.39(-1.25%) |
Apr 14, 2021 | 31.88 | 31.88 | 30.06 | 31.23 | 10,408,588 | -0.92(-2.87%) |
Apr 13, 2021 | 32.04 | 33.15 | 31.57 | 32.16 | 8,301,138 | +0.24(+0.75%) |
Apr 12, 2021 | 31.53 | 32.48 | 31.42 | 31.92 | 8,602,014 | +0.37(+1.18%) |
Apr 09, 2021 | 31.64 | 32.14 | 31.35 | 31.55 | 7,349,702 | -0.01(-0.03%) |
Apr 08, 2021 | 31.90 | 32.96 | 31.45 | 31.56 | 9,088,571 | -0.89(-2.76%) |
Apr 07, 2021 | 30.95 | 32.70 | 30.87 | 32.45 | 8,989,009 | +1.54(+4.99%) |
Apr 06, 2021 | 30.62 | 31.09 | 29.93 | 30.91 | 7,714,383 | +0.24(+0.78%) |
Apr 05, 2021 | 30.03 | 31.22 | 29.98 | 30.67 | 7,083,049 | -0.47(-1.50%) |