Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.97 | 29.13 | 28.88 | 28.92 | 597,601 | -0.31(-1.05%) |
Jun 29, 2021 | 29.17 | 29.31 | 29.13 | 29.22 | 771,533 | -0.16(-0.55%) |
Jun 28, 2021 | 29.31 | 29.42 | 29.07 | 29.39 | 1,013,522 | +0.21(+0.71%) |
Jun 25, 2021 | 29.06 | 29.26 | 29.05 | 29.18 | 648,983 | +0.39(+1.34%) |
Jun 24, 2021 | 28.79 | 28.85 | 28.66 | 28.79 | 791,619 | +0.36(+1.26%) |
Jun 23, 2021 | 28.41 | 28.50 | 28.27 | 28.43 | 567,436 | -0.07(-0.25%) |
Jun 22, 2021 | 28.54 | 28.60 | 28.46 | 28.51 | 584,255 | +0.02(+0.06%) |
Jun 21, 2021 | 27.99 | 28.62 | 27.88 | 28.49 | 941,897 | -0.01(-0.03%) |
Jun 18, 2021 | 28.87 | 28.87 | 28.46 | 28.50 | 1,229,188 | -0.74(-2.52%) |
Jun 17, 2021 | 29.51 | 29.64 | 29.05 | 29.23 | 756,753 | -0.24(-0.82%) |
Jun 16, 2021 | 29.64 | 29.66 | 29.31 | 29.48 | 654,232 | +0.00(+0.00%) |
Jun 15, 2021 | 29.47 | 29.58 | 29.39 | 29.48 | 471,384 | +0.17(+0.58%) |
Jun 14, 2021 | 29.39 | 29.42 | 29.14 | 29.31 | 757,622 | -0.48(-1.60%) |
Jun 11, 2021 | 29.62 | 29.94 | 29.57 | 29.78 | 1,155,700 | +0.36(+1.22%) |
Jun 10, 2021 | 29.53 | 29.62 | 29.37 | 29.42 | 767,884 | -0.08(-0.27%) |
Jun 09, 2021 | 29.61 | 29.61 | 29.39 | 29.50 | 667,161 | -0.04(-0.12%) |
Jun 08, 2021 | 29.59 | 29.59 | 29.40 | 29.54 | 666,675 | +0.01(+0.03%) |
Jun 07, 2021 | 29.62 | 29.67 | 29.43 | 29.53 | 628,561 | -0.31(-1.02%) |
Jun 04, 2021 | 29.77 | 29.85 | 29.56 | 29.84 | 981,981 | +0.13(+0.42%) |
Jun 03, 2021 | 29.19 | 29.74 | 29.13 | 29.71 | 1,193,849 | +0.67(+2.32%) |
Jun 02, 2021 | 28.76 | 29.13 | 28.69 | 29.04 | 1,160,112 | +1.06(+3.79%) |
Jun 01, 2021 | 27.77 | 28.05 | 27.77 | 27.98 | 1,104,757 | -0.12(-0.42%) |
May 28, 2021 | 28.26 | 28.28 | 28.02 | 28.09 | 967,336 | +0.25(+0.90%) |
May 27, 2021 | 27.69 | 27.90 | 27.69 | 27.84 | 1,211,730 | +0.45(+1.64%) |
May 26, 2021 | 27.22 | 27.51 | 27.18 | 27.39 | 930,817 | +0.09(+0.33%) |
May 25, 2021 | 27.63 | 27.64 | 27.24 | 27.30 | 1,708,679 | -0.65(-2.31%) |
May 24, 2021 | 27.93 | 28.09 | 27.81 | 27.95 | 1,080,338 | +0.11(+0.39%) |
May 21, 2021 | 27.60 | 27.93 | 27.45 | 27.84 | 2,152,878 | +0.31(+1.14%) |
May 20, 2021 | 27.28 | 27.61 | 27.14 | 27.53 | 1,289,065 | +0.24(+0.89%) |
May 19, 2021 | 27.17 | 27.35 | 27.00 | 27.28 | 912,150 | -0.13(-0.49%) |
May 18, 2021 | 27.43 | 27.66 | 27.28 | 27.42 | 1,277,762 | +0.55(+2.04%) |
May 17, 2021 | 26.72 | 26.88 | 26.47 | 26.87 | 1,099,870 | -0.31(-1.16%) |
May 14, 2021 | 27.37 | 27.43 | 26.98 | 27.18 | 1,011,026 | -0.23(-0.85%) |
May 13, 2021 | 26.92 | 27.51 | 26.92 | 27.42 | 877,340 | +0.59(+2.21%) |
May 12, 2021 | 27.23 | 27.33 | 26.76 | 26.83 | 1,791,195 | -0.60(-2.20%) |
May 11, 2021 | 27.80 | 27.85 | 27.19 | 27.43 | 1,400,183 | -0.70(-2.49%) |
May 10, 2021 | 28.31 | 28.34 | 28.12 | 28.13 | 748,630 | +0.33(+1.20%) |
May 07, 2021 | 27.65 | 27.90 | 27.56 | 27.80 | 784,013 | +0.24(+0.88%) |
May 06, 2021 | 27.38 | 27.56 | 27.24 | 27.55 | 1,062,531 | +0.34(+1.25%) |
May 05, 2021 | 27.18 | 27.37 | 26.94 | 27.21 | 1,647,656 | +0.35(+1.30%) |
May 04, 2021 | 27.09 | 27.09 | 26.73 | 26.86 | 716,974 | -0.19(-0.70%) |
May 03, 2021 | 26.98 | 27.13 | 26.92 | 27.05 | 857,740 | +0.25(+0.94%) |
Apr 30, 2021 | 26.96 | 27.00 | 26.70 | 26.80 | 1,759,378 | -0.49(-1.81%) |
Apr 29, 2021 | 27.42 | 27.43 | 27.04 | 27.29 | 4,137,970 | -0.03(-0.10%) |
Apr 28, 2021 | 27.10 | 27.34 | 27.05 | 27.32 | 863,821 | +0.20(+0.73%) |
Apr 27, 2021 | 27.04 | 27.18 | 26.98 | 27.12 | 971,282 | -0.31(-1.11%) |
Apr 26, 2021 | 27.47 | 27.59 | 27.39 | 27.43 | 447,302 | +0.08(+0.30%) |
Apr 23, 2021 | 27.16 | 27.39 | 27.01 | 27.35 | 1,242,503 | +0.17(+0.63%) |
Apr 22, 2021 | 27.05 | 27.36 | 26.86 | 27.18 | 1,325,070 | +0.17(+0.63%) |
Apr 21, 2021 | 26.64 | 27.03 | 26.61 | 27.00 | 516,375 | +0.14(+0.54%) |
Apr 20, 2021 | 27.18 | 27.19 | 26.81 | 26.86 | 812,990 | -0.71(-2.58%) |
Apr 19, 2021 | 27.77 | 27.79 | 27.50 | 27.57 | 585,493 | +0.01(+0.03%) |
Apr 16, 2021 | 27.57 | 27.65 | 27.44 | 27.56 | 638,610 | +0.07(+0.26%) |
Apr 15, 2021 | 27.50 | 27.52 | 27.35 | 27.49 | 784,009 | +0.18(+0.66%) |
Apr 14, 2021 | 27.05 | 27.43 | 26.96 | 27.31 | 712,980 | +0.43(+1.60%) |
Apr 13, 2021 | 26.93 | 26.97 | 26.68 | 26.88 | 845,734 | +0.12(+0.44%) |
Apr 12, 2021 | 26.71 | 26.92 | 26.70 | 26.76 | 823,089 | +0.09(+0.34%) |
Apr 09, 2021 | 26.47 | 26.69 | 26.43 | 26.67 | 780,598 | +0.19(+0.71%) |
Apr 08, 2021 | 26.74 | 26.74 | 26.45 | 26.48 | 975,003 | -0.40(-1.50%) |
Apr 07, 2021 | 26.65 | 27.00 | 26.64 | 26.89 | 1,300,885 | +0.28(+1.05%) |
Apr 06, 2021 | 26.36 | 26.68 | 26.18 | 26.61 | 1,186,896 | -0.74(-2.69%) |
Apr 05, 2021 | 27.13 | 27.40 | 27.05 | 27.35 | 905,604 | +0.32(+1.20%) |