Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.63 | 29.57 | 28.44 | 29.43 | 7,844,658 | +0.94(+3.28%) |
Jun 29, 2021 | 28.73 | 29.11 | 28.33 | 28.50 | 5,366,902 | -0.07(-0.25%) |
Jun 28, 2021 | 29.56 | 29.56 | 28.28 | 28.57 | 5,224,012 | -1.16(-3.91%) |
Jun 25, 2021 | 29.30 | 29.94 | 29.17 | 29.73 | 9,828,016 | +0.78(+2.69%) |
Jun 24, 2021 | 28.92 | 29.15 | 28.66 | 28.95 | 4,139,345 | +0.14(+0.49%) |
Jun 23, 2021 | 28.37 | 29.08 | 28.13 | 28.81 | 4,211,762 | +0.57(+2.01%) |
Jun 22, 2021 | 27.72 | 28.33 | 27.25 | 28.24 | 5,018,020 | +0.59(+2.15%) |
Jun 21, 2021 | 27.73 | 28.18 | 27.49 | 27.65 | 8,243,135 | +0.29(+1.05%) |
Jun 18, 2021 | 27.69 | 27.94 | 27.10 | 27.36 | 8,619,621 | -0.96(-3.40%) |
Jun 17, 2021 | 28.79 | 29.17 | 27.79 | 28.32 | 6,996,923 | -0.44(-1.52%) |
Jun 16, 2021 | 28.23 | 28.89 | 27.81 | 28.76 | 6,410,448 | +0.46(+1.64%) |
Jun 15, 2021 | 28.44 | 28.52 | 27.56 | 28.30 | 5,157,803 | -0.08(-0.28%) |
Jun 14, 2021 | 28.17 | 28.54 | 28.10 | 28.37 | 7,799,556 | +0.11(+0.40%) |
Jun 11, 2021 | 27.68 | 28.32 | 27.67 | 28.26 | 6,004,720 | +0.87(+3.19%) |
Jun 10, 2021 | 27.74 | 28.20 | 27.07 | 27.39 | 5,143,002 | -0.25(-0.92%) |
Jun 09, 2021 | 28.16 | 28.44 | 27.50 | 27.64 | 4,783,128 | -0.57(-2.02%) |
Jun 08, 2021 | 27.95 | 28.46 | 27.40 | 28.21 | 7,735,746 | +0.79(+2.87%) |
Jun 07, 2021 | 27.74 | 27.97 | 27.15 | 27.42 | 4,813,240 | -0.22(-0.79%) |
Jun 04, 2021 | 27.94 | 27.94 | 26.61 | 27.64 | 9,625,958 | -0.02(-0.06%) |
Jun 03, 2021 | 28.14 | 28.29 | 27.36 | 27.66 | 8,301,075 | -0.76(-2.68%) |
Jun 02, 2021 | 28.64 | 28.89 | 28.12 | 28.42 | 10,648,128 | -0.55(-1.90%) |
Jun 01, 2021 | 28.70 | 29.01 | 27.74 | 28.97 | 18,890,966 | -0.29(-0.99%) |
May 28, 2021 | 30.61 | 30.74 | 28.74 | 29.26 | 17,466,952 | -1.49(-4.84%) |
May 27, 2021 | 30.11 | 30.92 | 29.86 | 30.74 | 10,930,735 | +0.99(+3.32%) |
May 26, 2021 | 28.86 | 30.71 | 28.82 | 29.76 | 9,391,822 | +1.19(+4.16%) |
May 25, 2021 | 29.08 | 29.51 | 28.48 | 28.57 | 5,933,589 | -0.11(-0.37%) |
May 24, 2021 | 28.71 | 28.91 | 27.95 | 28.67 | 6,313,880 | +0.21(+0.74%) |
May 21, 2021 | 28.87 | 29.09 | 28.29 | 28.46 | 7,650,918 | -0.04(-0.12%) |
May 20, 2021 | 29.71 | 29.88 | 28.25 | 28.50 | 11,370,889 | -1.19(-4.01%) |
May 19, 2021 | 29.77 | 30.05 | 28.75 | 29.69 | 8,607,454 | -0.91(-2.97%) |
May 18, 2021 | 32.37 | 32.91 | 30.28 | 30.60 | 9,615,259 | -1.18(-3.72%) |
May 17, 2021 | 31.02 | 31.85 | 30.49 | 31.78 | 5,906,653 | +0.54(+1.74%) |
May 14, 2021 | 29.69 | 31.27 | 29.59 | 31.23 | 5,741,080 | +1.93(+6.60%) |
May 13, 2021 | 28.55 | 29.71 | 28.53 | 29.30 | 6,889,790 | +0.91(+3.20%) |
May 12, 2021 | 31.19 | 31.23 | 28.24 | 28.39 | 9,147,235 | -2.48(-8.02%) |
May 11, 2021 | 30.26 | 30.96 | 29.15 | 30.87 | 7,822,984 | -0.32(-1.04%) |
May 10, 2021 | 31.05 | 32.41 | 31.01 | 31.19 | 6,803,370 | +0.19(+0.62%) |
May 07, 2021 | 30.18 | 31.05 | 30.04 | 31.00 | 4,002,382 | +0.62(+2.04%) |
May 06, 2021 | 30.15 | 30.42 | 29.51 | 30.38 | 4,578,869 | +0.31(+1.05%) |
May 05, 2021 | 30.63 | 31.02 | 30.01 | 30.06 | 4,823,006 | -0.74(-2.41%) |
May 04, 2021 | 30.72 | 31.06 | 30.01 | 30.81 | 8,318,751 | -0.22(-0.70%) |
May 03, 2021 | 29.83 | 32.36 | 29.59 | 31.02 | 20,437,502 | +2.07(+7.16%) |
Apr 30, 2021 | 29.47 | 29.80 | 28.86 | 28.95 | 4,928,102 | -0.66(-2.22%) |
Apr 29, 2021 | 30.26 | 30.49 | 29.27 | 29.61 | 5,884,241 | -0.36(-1.20%) |
Apr 28, 2021 | 29.76 | 30.25 | 29.62 | 29.97 | 3,053,973 | -0.12(-0.41%) |
Apr 27, 2021 | 29.27 | 30.45 | 29.19 | 30.09 | 4,631,738 | +0.81(+2.78%) |
Apr 26, 2021 | 29.84 | 30.20 | 28.99 | 29.27 | 5,715,343 | -0.47(-1.59%) |
Apr 23, 2021 | 29.30 | 29.97 | 28.77 | 29.75 | 4,881,569 | +0.67(+2.32%) |
Apr 22, 2021 | 28.91 | 29.54 | 28.77 | 29.07 | 6,808,620 | +0.38(+1.31%) |
Apr 21, 2021 | 27.74 | 28.74 | 27.34 | 28.70 | 3,410,840 | +0.90(+3.24%) |
Apr 20, 2021 | 28.11 | 28.14 | 26.91 | 27.80 | 6,791,455 | -0.55(-1.94%) |
Apr 19, 2021 | 28.60 | 28.72 | 28.17 | 28.35 | 3,703,031 | -0.24(-0.86%) |
Apr 16, 2021 | 29.05 | 29.07 | 28.23 | 28.59 | 4,078,512 | -0.24(-0.85%) |
Apr 15, 2021 | 28.70 | 29.03 | 28.54 | 28.84 | 4,958,132 | +0.62(+2.20%) |
Apr 14, 2021 | 28.21 | 28.99 | 28.16 | 28.22 | 5,025,272 | +0.00(+0.00%) |
Apr 13, 2021 | 28.47 | 28.48 | 27.43 | 28.22 | 6,015,930 | -0.44(-1.53%) |
Apr 12, 2021 | 28.27 | 28.71 | 28.01 | 28.65 | 3,598,182 | +0.28(+0.99%) |
Apr 09, 2021 | 27.60 | 28.59 | 27.43 | 28.37 | 7,993,074 | +0.90(+3.28%) |
Apr 08, 2021 | 27.03 | 27.51 | 26.29 | 27.47 | 6,310,393 | +0.62(+2.31%) |
Apr 07, 2021 | 27.04 | 27.29 | 26.64 | 26.85 | 4,421,166 | -0.05(-0.20%) |
Apr 06, 2021 | 26.17 | 27.27 | 26.17 | 26.90 | 5,802,427 | +0.65(+2.47%) |
Apr 05, 2021 | 26.15 | 26.30 | 25.50 | 26.25 | 5,902,601 | +0.27(+1.03%) |