Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.17 | 27.30 | 27.04 | 27.06 | 77,348 | -0.14(-0.51%) |
Jun 29, 2021 | 27.26 | 27.30 | 27.02 | 27.20 | 19,643 | -0.04(-0.15%) |
Jun 28, 2021 | 27.31 | 27.33 | 27.12 | 27.24 | 8,230 | -0.02(-0.07%) |
Jun 25, 2021 | 27.36 | 27.36 | 27.10 | 27.26 | 3,260 | -0.06(-0.22%) |
Jun 24, 2021 | 27.39 | 27.39 | 27.24 | 27.32 | 3,347 | -0.07(-0.26%) |
Jun 23, 2021 | 27.35 | 27.39 | 27.28 | 27.39 | 4,237 | +0.00(+0.00%) |
Jun 22, 2021 | 27.29 | 27.39 | 27.27 | 27.39 | 7,709 | +0.15(+0.55%) |
Jun 21, 2021 | 27.13 | 27.33 | 27.13 | 27.24 | 4,675 | -0.10(-0.37%) |
Jun 18, 2021 | 27.11 | 27.34 | 27.11 | 27.34 | 12,869 | +0.19(+0.70%) |
Jun 17, 2021 | 27.12 | 27.20 | 27.05 | 27.15 | 5,542 | +0.00(+0.00%) |
Jun 16, 2021 | 27.10 | 27.19 | 27.06 | 27.15 | 8,513 | +0.02(+0.09%) |
Jun 15, 2021 | 27.10 | 27.13 | 27.10 | 27.12 | 2,123 | -0.07(-0.24%) |
Jun 14, 2021 | 27.15 | 27.19 | 27.02 | 27.19 | 2,478 | +0.11(+0.41%) |
Jun 11, 2021 | 27.07 | 27.08 | 26.99 | 27.08 | 1,933 | +0.15(+0.56%) |
Jun 10, 2021 | 27.00 | 27.07 | 26.93 | 26.93 | 45,715 | -0.02(-0.07%) |
Jun 09, 2021 | 27.13 | 27.20 | 26.94 | 26.95 | 29,232 | -0.07(-0.26%) |
Jun 08, 2021 | 27.19 | 27.19 | 27.00 | 27.02 | 1,940 | -0.07(-0.26%) |
Jun 07, 2021 | 27.26 | 27.26 | 26.99 | 27.09 | 9,045 | -0.14(-0.51%) |
Jun 04, 2021 | 27.01 | 27.23 | 26.92 | 27.23 | 3,480 | +0.19(+0.71%) |
Jun 03, 2021 | 27.00 | 27.07 | 26.98 | 27.04 | 3,766 | -0.04(-0.15%) |
Jun 02, 2021 | 26.95 | 27.08 | 26.95 | 27.08 | 4,563 | +0.17(+0.63%) |
Jun 01, 2021 | 26.97 | 27.00 | 26.87 | 26.91 | 39,271 | -0.05(-0.19%) |
May 28, 2021 | 26.88 | 26.96 | 26.63 | 26.96 | 58,373 | -0.04(-0.15%) |
May 27, 2021 | 26.95 | 27.05 | 26.89 | 27.00 | 26,470 | +0.13(+0.48%) |
May 26, 2021 | 26.95 | 26.98 | 26.85 | 26.87 | 7,321 | -0.13(-0.50%) |
May 25, 2021 | 27.00 | 27.07 | 26.88 | 27.00 | 6,315 | +0.04(+0.16%) |
May 24, 2021 | 26.99 | 26.99 | 26.87 | 26.96 | 4,460 | -0.01(-0.03%) |
May 21, 2021 | 26.87 | 26.98 | 26.86 | 26.97 | 6,196 | +0.06(+0.22%) |
May 20, 2021 | 26.81 | 26.91 | 26.72 | 26.91 | 2,891 | +0.14(+0.52%) |
May 19, 2021 | 26.76 | 26.90 | 26.76 | 26.77 | 7,405 | -0.10(-0.37%) |
May 18, 2021 | 26.76 | 26.94 | 26.76 | 26.87 | 2,094 | +0.11(+0.41%) |
May 17, 2021 | 26.85 | 26.85 | 26.69 | 26.76 | 3,253 | -0.03(-0.11%) |
May 14, 2021 | 26.77 | 26.87 | 26.77 | 26.79 | 4,891 | +0.01(+0.04%) |
May 13, 2021 | 26.57 | 26.93 | 26.54 | 26.78 | 12,368 | +0.26(+0.98%) |
May 12, 2021 | 26.60 | 26.72 | 26.52 | 26.52 | 6,297 | -0.24(-0.90%) |
May 11, 2021 | 27.02 | 27.02 | 26.76 | 26.76 | 5,346 | -0.32(-1.17%) |
May 10, 2021 | 27.03 | 27.13 | 27.03 | 27.08 | 9,362 | -0.00(-0.02%) |
May 07, 2021 | 27.10 | 27.13 | 26.97 | 27.08 | 15,300 | +0.14(+0.52%) |
May 06, 2021 | 27.12 | 27.17 | 26.94 | 26.94 | 64,680 | -0.11(-0.41%) |
May 05, 2021 | 27.15 | 27.17 | 26.92 | 27.05 | 133,313 | -0.04(-0.15%) |
May 04, 2021 | 27.18 | 27.18 | 27.07 | 27.09 | 15,617 | -0.07(-0.25%) |
May 03, 2021 | 26.97 | 27.16 | 26.95 | 27.16 | 4,883 | +0.27(+1.00%) |
Apr 30, 2021 | 27.29 | 27.29 | 26.89 | 26.89 | 24,900 | -0.43(-1.56%) |
Apr 29, 2021 | 27.28 | 27.34 | 27.27 | 27.32 | 2,856 | +0.05(+0.17%) |
Apr 28, 2021 | 27.45 | 27.45 | 27.19 | 27.27 | 5,349 | -0.14(-0.51%) |
Apr 27, 2021 | 27.44 | 27.45 | 27.20 | 27.41 | 5,395 | -0.04(-0.14%) |
Apr 26, 2021 | 27.26 | 27.45 | 27.09 | 27.45 | 23,061 | -0.02(-0.08%) |
Apr 23, 2021 | 27.45 | 27.53 | 27.28 | 27.47 | 9,700 | +0.02(+0.07%) |
Apr 22, 2021 | 27.31 | 27.45 | 27.21 | 27.45 | 5,644 | +0.20(+0.73%) |
Apr 21, 2021 | 27.31 | 27.39 | 27.21 | 27.25 | 5,156 | -0.06(-0.24%) |
Apr 20, 2021 | 27.27 | 27.31 | 27.27 | 27.31 | 1,174 | +0.11(+0.42%) |
Apr 19, 2021 | 27.35 | 27.46 | 27.06 | 27.20 | 14,703 | -0.32(-1.16%) |
Apr 16, 2021 | 27.42 | 27.52 | 27.30 | 27.52 | 7,500 | +0.22(+0.81%) |
Apr 15, 2021 | 27.41 | 27.44 | 27.29 | 27.30 | 9,956 | -0.13(-0.47%) |
Apr 14, 2021 | 27.32 | 27.43 | 27.27 | 27.43 | 2,500 | +0.11(+0.40%) |
Apr 13, 2021 | 27.38 | 27.38 | 27.20 | 27.32 | 9,155 | +0.06(+0.22%) |
Apr 12, 2021 | 27.30 | 27.30 | 27.19 | 27.26 | 2,646 | -0.05(-0.20%) |
Apr 09, 2021 | 27.39 | 27.45 | 27.32 | 27.32 | 6,900 | -0.05(-0.20%) |
Apr 08, 2021 | 27.42 | 27.45 | 27.31 | 27.37 | 9,588 | +0.00(+0.00%) |
Apr 07, 2021 | 27.38 | 27.48 | 27.32 | 27.37 | 10,145 | -0.04(-0.15%) |
Apr 06, 2021 | 26.95 | 27.41 | 26.95 | 27.41 | 46,075 | +0.41(+1.52%) |
Apr 05, 2021 | 26.85 | 27.00 | 26.81 | 27.00 | 4,788 | +0.19(+0.71%) |