Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.26 | 26.57 | 26.25 | 26.51 | 1,682,971 | +0.34(+1.29%) |
Jun 29, 2021 | 26.49 | 26.60 | 26.16 | 26.17 | 1,208,892 | -0.10(-0.38%) |
Jun 28, 2021 | 27.13 | 27.13 | 26.21 | 26.28 | 2,000,723 | -0.91(-3.35%) |
Jun 25, 2021 | 27.07 | 27.20 | 26.98 | 27.19 | 1,403,288 | +0.15(+0.54%) |
Jun 24, 2021 | 26.91 | 27.05 | 26.70 | 27.04 | 1,484,914 | +0.24(+0.88%) |
Jun 23, 2021 | 26.94 | 27.26 | 26.78 | 26.80 | 1,501,356 | +0.09(+0.34%) |
Jun 22, 2021 | 26.48 | 26.82 | 26.20 | 26.71 | 1,559,059 | +0.15(+0.58%) |
Jun 21, 2021 | 25.71 | 26.59 | 25.71 | 26.56 | 2,265,356 | +1.10(+4.33%) |
Jun 18, 2021 | 25.73 | 26.02 | 25.45 | 25.45 | 2,674,317 | -0.76(-2.89%) |
Jun 17, 2021 | 27.10 | 27.32 | 25.91 | 26.21 | 4,172,134 | -0.99(-3.65%) |
Jun 16, 2021 | 27.26 | 27.48 | 26.93 | 27.20 | 2,091,111 | -0.14(-0.50%) |
Jun 15, 2021 | 26.96 | 27.36 | 26.90 | 27.34 | 2,009,015 | +0.55(+2.04%) |
Jun 14, 2021 | 27.05 | 27.18 | 26.60 | 26.79 | 1,562,676 | -0.10(-0.37%) |
Jun 11, 2021 | 27.13 | 27.23 | 26.89 | 26.89 | 1,694,002 | -0.08(-0.30%) |
Jun 10, 2021 | 27.36 | 27.50 | 26.70 | 26.98 | 2,413,664 | -0.01(-0.05%) |
Jun 09, 2021 | 27.25 | 27.33 | 26.99 | 26.99 | 1,796,504 | -0.16(-0.60%) |
Jun 08, 2021 | 26.87 | 27.23 | 26.53 | 27.15 | 2,268,416 | +0.23(+0.84%) |
Jun 07, 2021 | 27.02 | 27.17 | 26.89 | 26.93 | 1,452,239 | -0.07(-0.27%) |
Jun 04, 2021 | 27.03 | 27.11 | 26.64 | 27.00 | 1,903,429 | +0.17(+0.64%) |
Jun 03, 2021 | 26.65 | 26.96 | 26.46 | 26.83 | 2,062,438 | +0.09(+0.34%) |
Jun 02, 2021 | 26.47 | 26.85 | 26.11 | 26.74 | 2,724,985 | +0.47(+1.79%) |
Jun 01, 2021 | 25.75 | 26.31 | 25.75 | 26.27 | 2,956,137 | +0.96(+3.79%) |
May 28, 2021 | 25.44 | 25.44 | 25.18 | 25.31 | 2,034,211 | +0.05(+0.18%) |
May 27, 2021 | 25.40 | 25.57 | 25.13 | 25.26 | 3,145,759 | -0.02(-0.07%) |
May 26, 2021 | 25.02 | 25.34 | 24.93 | 25.28 | 7,442,782 | +0.26(+1.05%) |
May 25, 2021 | 25.49 | 25.52 | 24.97 | 25.02 | 2,186,461 | -0.52(-2.02%) |
May 24, 2021 | 25.48 | 25.59 | 25.17 | 25.53 | 1,779,584 | +0.24(+0.93%) |
May 21, 2021 | 25.53 | 25.66 | 25.27 | 25.30 | 2,948,246 | +0.06(+0.25%) |
May 20, 2021 | 25.25 | 25.35 | 24.90 | 25.23 | 2,782,279 | -0.03(-0.11%) |
May 19, 2021 | 25.34 | 25.55 | 24.93 | 25.26 | 4,818,946 | -0.63(-2.45%) |
May 18, 2021 | 26.45 | 26.54 | 25.85 | 25.89 | 3,085,450 | -0.61(-2.29%) |
May 17, 2021 | 25.86 | 26.50 | 25.78 | 26.50 | 3,268,414 | +0.58(+2.24%) |
May 14, 2021 | 25.35 | 25.98 | 25.35 | 25.92 | 3,504,857 | +0.84(+3.36%) |
May 13, 2021 | 25.08 | 25.58 | 24.79 | 25.08 | 4,418,080 | -0.33(-1.28%) |
May 12, 2021 | 25.41 | 26.16 | 25.31 | 25.41 | 3,359,034 | +0.11(+0.43%) |
May 11, 2021 | 25.48 | 25.80 | 25.11 | 25.30 | 4,558,770 | -0.65(-2.51%) |
May 10, 2021 | 26.33 | 26.68 | 25.94 | 25.95 | 2,833,562 | -0.05(-0.21%) |
May 07, 2021 | 25.22 | 26.01 | 25.17 | 26.00 | 4,184,125 | +0.52(+2.02%) |
May 06, 2021 | 25.41 | 25.50 | 24.90 | 25.49 | 2,334,358 | +0.08(+0.32%) |
May 05, 2021 | 25.15 | 25.45 | 24.69 | 25.41 | 3,645,792 | +0.81(+3.31%) |
May 04, 2021 | 24.61 | 24.79 | 24.31 | 24.59 | 2,970,635 | +0.01(+0.04%) |
May 03, 2021 | 24.19 | 24.64 | 24.13 | 24.58 | 2,108,079 | +0.66(+2.76%) |
Apr 30, 2021 | 24.26 | 24.54 | 23.88 | 23.92 | 2,875,660 | -0.69(-2.80%) |
Apr 29, 2021 | 24.64 | 24.87 | 24.28 | 24.61 | 4,065,885 | +0.29(+1.19%) |
Apr 28, 2021 | 23.65 | 24.39 | 23.65 | 24.32 | 2,582,678 | +0.80(+3.39%) |
Apr 27, 2021 | 23.32 | 23.59 | 23.22 | 23.52 | 2,479,514 | +0.29(+1.25%) |
Apr 26, 2021 | 23.02 | 23.40 | 23.02 | 23.23 | 1,959,311 | +0.15(+0.67%) |
Apr 23, 2021 | 22.90 | 23.18 | 22.77 | 23.08 | 1,797,232 | +0.24(+1.07%) |
Apr 22, 2021 | 23.27 | 23.27 | 22.80 | 22.83 | 2,628,382 | -0.32(-1.37%) |
Apr 21, 2021 | 22.51 | 23.20 | 22.44 | 23.15 | 2,625,565 | +0.34(+1.47%) |
Apr 20, 2021 | 23.40 | 23.40 | 22.60 | 22.82 | 2,985,582 | -0.62(-2.67%) |
Apr 19, 2021 | 23.50 | 23.69 | 23.23 | 23.44 | 2,434,773 | -0.02(-0.08%) |
Apr 16, 2021 | 23.84 | 23.88 | 23.39 | 23.46 | 1,879,406 | -0.21(-0.88%) |
Apr 15, 2021 | 23.88 | 23.88 | 23.56 | 23.67 | 2,516,356 | -0.19(-0.80%) |
Apr 14, 2021 | 23.43 | 24.15 | 23.40 | 23.86 | 2,822,007 | +0.68(+2.93%) |
Apr 13, 2021 | 23.13 | 23.31 | 22.96 | 23.18 | 2,288,117 | +0.02(+0.08%) |
Apr 12, 2021 | 23.54 | 23.71 | 23.10 | 23.16 | 2,132,458 | -0.22(-0.93%) |
Apr 09, 2021 | 23.48 | 23.68 | 23.24 | 23.38 | 2,117,425 | -0.13(-0.54%) |
Apr 08, 2021 | 23.65 | 23.65 | 23.24 | 23.50 | 3,276,118 | -0.33(-1.41%) |
Apr 07, 2021 | 23.76 | 23.92 | 23.66 | 23.84 | 2,933,676 | +0.11(+0.46%) |
Apr 06, 2021 | 23.85 | 24.22 | 23.69 | 23.73 | 3,691,579 | -0.04(-0.15%) |
Apr 05, 2021 | 24.34 | 24.34 | 23.64 | 23.77 | 2,882,374 | -0.59(-2.42%) |