Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.12 | 26.53 | 26.02 | 26.42 | 1,164,836 | +0.20(+0.76%) |
Jun 29, 2021 | 26.26 | 26.75 | 26.14 | 26.22 | 1,516,348 | -0.01(-0.04%) |
Jun 28, 2021 | 26.10 | 26.41 | 25.96 | 26.23 | 1,677,752 | +0.30(+1.16%) |
Jun 25, 2021 | 26.05 | 26.42 | 25.87 | 25.93 | 3,280,724 | -0.07(-0.27%) |
Jun 24, 2021 | 26.13 | 26.22 | 25.68 | 26.00 | 1,473,531 | -0.05(-0.19%) |
Jun 23, 2021 | 26.40 | 26.50 | 25.62 | 26.05 | 1,848,564 | -0.34(-1.29%) |
Jun 22, 2021 | 26.87 | 26.87 | 26.05 | 26.39 | 2,214,737 | -0.56(-2.08%) |
Jun 21, 2021 | 26.97 | 27.19 | 26.73 | 26.95 | 1,409,996 | +0.25(+0.94%) |
Jun 18, 2021 | 26.71 | 27.26 | 26.62 | 26.70 | 2,026,269 | -0.31(-1.15%) |
Jun 17, 2021 | 27.00 | 27.40 | 26.29 | 27.01 | 1,796,724 | -0.02(-0.07%) |
Jun 16, 2021 | 27.52 | 27.61 | 27.01 | 27.03 | 1,174,709 | -0.53(-1.92%) |
Jun 15, 2021 | 27.41 | 27.83 | 27.17 | 27.56 | 1,321,403 | +0.21(+0.77%) |
Jun 14, 2021 | 27.76 | 28.07 | 27.15 | 27.35 | 1,621,113 | -0.52(-1.87%) |
Jun 11, 2021 | 27.77 | 28.10 | 27.75 | 27.87 | 1,439,744 | +0.28(+1.01%) |
Jun 10, 2021 | 28.40 | 28.45 | 27.38 | 27.59 | 1,315,562 | -0.96(-3.36%) |
Jun 09, 2021 | 29.35 | 29.47 | 28.50 | 28.55 | 1,024,031 | -0.71(-2.43%) |
Jun 08, 2021 | 29.66 | 29.80 | 29.21 | 29.26 | 1,013,555 | -0.03(-0.10%) |
Jun 07, 2021 | 29.77 | 29.84 | 29.14 | 29.29 | 1,280,107 | -0.42(-1.41%) |
Jun 04, 2021 | 29.53 | 29.86 | 28.86 | 29.71 | 1,678,353 | +0.41(+1.40%) |
Jun 03, 2021 | 29.82 | 29.82 | 29.03 | 29.30 | 2,071,324 | -0.82(-2.72%) |
Jun 02, 2021 | 29.90 | 30.59 | 29.55 | 30.12 | 3,121,621 | +0.21(+0.70%) |
Jun 01, 2021 | 30.13 | 30.14 | 29.68 | 29.91 | 1,659,183 | +0.29(+0.98%) |
May 28, 2021 | 29.94 | 29.97 | 28.87 | 29.62 | 811,019 | +0.10(+0.34%) |
May 27, 2021 | 29.91 | 29.92 | 29.39 | 29.52 | 917,447 | -0.02(-0.07%) |
May 26, 2021 | 28.87 | 29.75 | 28.86 | 29.54 | 880,388 | +0.86(+3.00%) |
May 25, 2021 | 28.73 | 29.36 | 28.65 | 28.68 | 1,558,380 | +0.08(+0.28%) |
May 24, 2021 | 28.46 | 28.97 | 28.43 | 28.60 | 1,052,276 | +0.25(+0.88%) |
May 21, 2021 | 29.17 | 29.42 | 28.34 | 28.35 | 927,253 | -0.49(-1.70%) |
May 20, 2021 | 28.23 | 29.00 | 28.23 | 28.84 | 1,136,280 | +0.38(+1.34%) |
May 19, 2021 | 28.09 | 28.71 | 27.75 | 28.46 | 1,555,811 | -0.41(-1.42%) |
May 18, 2021 | 29.69 | 29.94 | 28.81 | 28.87 | 1,273,272 | -0.88(-2.96%) |
May 17, 2021 | 29.43 | 29.90 | 28.80 | 29.75 | 910,112 | +0.14(+0.47%) |
May 14, 2021 | 29.35 | 29.90 | 29.24 | 29.61 | 1,182,068 | +0.43(+1.47%) |
May 13, 2021 | 28.32 | 29.52 | 28.28 | 29.18 | 1,632,211 | +1.10(+3.92%) |
May 12, 2021 | 29.83 | 29.98 | 27.92 | 28.08 | 2,218,144 | -2.05(-6.80%) |
May 11, 2021 | 31.31 | 31.31 | 29.72 | 30.13 | 1,548,290 | -1.88(-5.87%) |
May 10, 2021 | 32.01 | 32.94 | 31.51 | 32.01 | 1,173,201 | -0.01(-0.03%) |
May 07, 2021 | 31.10 | 32.11 | 30.83 | 32.02 | 1,065,920 | +0.98(+3.16%) |
May 06, 2021 | 31.27 | 31.34 | 30.19 | 31.04 | 1,735,744 | +0.03(+0.10%) |
May 05, 2021 | 31.27 | 31.96 | 30.49 | 31.01 | 1,540,873 | -0.54(-1.71%) |
May 04, 2021 | 31.50 | 31.80 | 31.00 | 31.55 | 990,300 | -0.18(-0.57%) |
May 03, 2021 | 31.62 | 32.10 | 31.42 | 31.73 | 1,333,206 | +0.52(+1.67%) |
Apr 30, 2021 | 31.79 | 31.89 | 30.75 | 31.21 | 1,168,900 | -0.68(-2.13%) |
Apr 29, 2021 | 32.34 | 32.72 | 31.05 | 31.89 | 1,853,800 | -0.91(-2.77%) |
Apr 28, 2021 | 32.74 | 33.04 | 32.42 | 32.80 | 607,738 | +0.10(+0.31%) |
Apr 27, 2021 | 32.57 | 33.06 | 32.25 | 32.70 | 1,077,151 | +0.39(+1.21%) |
Apr 26, 2021 | 31.95 | 32.45 | 31.80 | 32.31 | 803,872 | +0.74(+2.34%) |
Apr 23, 2021 | 31.26 | 31.85 | 31.16 | 31.57 | 716,500 | +0.33(+1.06%) |
Apr 22, 2021 | 31.45 | 31.48 | 30.68 | 31.24 | 869,123 | -0.15(-0.48%) |
Apr 21, 2021 | 30.79 | 31.45 | 30.79 | 31.39 | 746,843 | +0.50(+1.62%) |
Apr 20, 2021 | 32.06 | 32.20 | 30.18 | 30.89 | 993,868 | -1.15(-3.59%) |
Apr 19, 2021 | 32.47 | 32.55 | 31.57 | 32.04 | 609,048 | -0.32(-0.99%) |
Apr 16, 2021 | 31.80 | 32.52 | 31.68 | 32.36 | 1,170,000 | +0.73(+2.31%) |
Apr 15, 2021 | 32.10 | 32.22 | 31.50 | 31.63 | 855,716 | -0.16(-0.50%) |
Apr 14, 2021 | 31.14 | 32.08 | 31.11 | 31.79 | 953,500 | +0.53(+1.70%) |
Apr 13, 2021 | 31.61 | 31.80 | 30.65 | 31.26 | 741,553 | -0.72(-2.25%) |
Apr 12, 2021 | 31.81 | 32.03 | 31.52 | 31.98 | 586,787 | +0.34(+1.07%) |
Apr 09, 2021 | 30.45 | 31.67 | 30.41 | 31.64 | 1,251,400 | +1.04(+3.40%) |
Apr 08, 2021 | 31.57 | 31.57 | 30.47 | 30.60 | 914,025 | -0.86(-2.73%) |
Apr 07, 2021 | 32.28 | 32.51 | 31.25 | 31.46 | 893,064 | -0.77(-2.39%) |
Apr 06, 2021 | 32.50 | 32.62 | 32.03 | 32.23 | 660,394 | -0.25(-0.77%) |
Apr 05, 2021 | 32.00 | 32.68 | 31.51 | 32.48 | 1,705,814 | +0.81(+2.56%) |