Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.69 | 24.40 | 23.66 | 24.32 | 12,983,884 | +0.97(+4.18%) |
Jun 29, 2021 | 23.81 | 24.07 | 23.21 | 23.35 | 10,580,885 | -0.32(-1.37%) |
Jun 28, 2021 | 24.67 | 24.73 | 23.39 | 23.67 | 14,785,701 | -1.12(-4.54%) |
Jun 25, 2021 | 24.78 | 24.99 | 24.40 | 24.80 | 13,160,970 | +0.02(+0.07%) |
Jun 24, 2021 | 24.26 | 24.80 | 23.87 | 24.78 | 10,911,420 | +0.53(+2.20%) |
Jun 23, 2021 | 24.06 | 24.92 | 24.04 | 24.25 | 11,381,094 | +0.47(+1.96%) |
Jun 22, 2021 | 23.67 | 23.92 | 23.22 | 23.78 | 9,598,397 | -0.05(-0.21%) |
Jun 21, 2021 | 22.67 | 23.85 | 22.65 | 23.83 | 12,637,243 | +1.54(+6.92%) |
Jun 18, 2021 | 22.37 | 22.87 | 22.22 | 22.29 | 20,093,678 | -0.70(-3.04%) |
Jun 17, 2021 | 24.14 | 24.44 | 22.62 | 22.99 | 17,949,404 | -1.22(-5.06%) |
Jun 16, 2021 | 24.39 | 24.63 | 23.77 | 24.22 | 11,295,623 | -0.45(-1.82%) |
Jun 15, 2021 | 24.22 | 24.78 | 24.17 | 24.67 | 8,650,491 | +0.52(+2.14%) |
Jun 14, 2021 | 24.68 | 24.95 | 23.97 | 24.15 | 9,578,889 | -0.26(-1.06%) |
Jun 11, 2021 | 24.39 | 24.63 | 24.26 | 24.41 | 7,653,072 | +0.20(+0.83%) |
Jun 10, 2021 | 25.17 | 25.23 | 23.93 | 24.21 | 13,675,094 | -0.44(-1.80%) |
Jun 09, 2021 | 25.48 | 25.68 | 24.54 | 24.65 | 11,837,711 | -0.76(-2.98%) |
Jun 08, 2021 | 25.11 | 25.63 | 24.80 | 25.41 | 11,867,970 | -0.06(-0.23%) |
Jun 07, 2021 | 25.95 | 26.35 | 25.25 | 25.47 | 12,011,635 | -0.61(-2.34%) |
Jun 04, 2021 | 25.92 | 26.20 | 25.29 | 26.08 | 12,048,125 | +0.40(+1.57%) |
Jun 03, 2021 | 25.14 | 25.78 | 24.90 | 25.67 | 12,556,951 | +0.30(+1.20%) |
Jun 02, 2021 | 24.99 | 25.85 | 24.48 | 25.37 | 19,887,488 | +0.49(+1.99%) |
Jun 01, 2021 | 23.75 | 24.99 | 23.54 | 24.87 | 45,250,244 | +3.00(+13.70%) |
May 28, 2021 | 22.10 | 22.16 | 21.65 | 21.88 | 7,449,146 | -0.07(-0.34%) |
May 27, 2021 | 21.90 | 22.18 | 21.62 | 21.95 | 17,972,040 | +0.20(+0.91%) |
May 26, 2021 | 21.28 | 21.81 | 21.12 | 21.75 | 9,979,640 | +0.50(+2.36%) |
May 25, 2021 | 21.36 | 21.74 | 21.16 | 21.25 | 16,149,104 | -0.12(-0.58%) |
May 24, 2021 | 21.31 | 21.48 | 20.80 | 21.37 | 11,477,907 | +0.49(+2.37%) |
May 21, 2021 | 20.99 | 21.41 | 20.85 | 20.88 | 10,485,257 | +0.07(+0.36%) |
May 20, 2021 | 20.73 | 20.92 | 20.23 | 20.81 | 9,369,652 | -0.02(-0.08%) |
May 19, 2021 | 20.96 | 21.10 | 20.25 | 20.82 | 16,835,834 | -0.79(-3.66%) |
May 18, 2021 | 22.53 | 22.60 | 21.59 | 21.61 | 16,136,659 | -0.78(-3.49%) |
May 17, 2021 | 21.50 | 22.53 | 21.46 | 22.39 | 14,621,169 | +0.67(+3.07%) |
May 14, 2021 | 20.79 | 21.74 | 20.79 | 21.73 | 12,265,529 | +1.34(+6.59%) |
May 13, 2021 | 20.65 | 21.16 | 19.99 | 20.39 | 13,080,861 | -0.40(-1.94%) |
May 12, 2021 | 21.01 | 21.95 | 20.55 | 20.79 | 17,460,242 | -0.13(-0.62%) |
May 11, 2021 | 20.25 | 21.04 | 20.09 | 20.92 | 12,940,829 | -0.22(-1.04%) |
May 10, 2021 | 21.50 | 22.20 | 21.12 | 21.14 | 16,111,651 | -0.17(-0.80%) |
May 07, 2021 | 20.20 | 21.60 | 20.08 | 21.31 | 16,275,269 | +0.77(+3.76%) |
May 06, 2021 | 20.43 | 20.56 | 19.85 | 20.54 | 13,798,625 | +0.03(+0.16%) |
May 05, 2021 | 20.24 | 20.84 | 19.24 | 20.50 | 27,691,274 | +1.45(+7.59%) |
May 04, 2021 | 19.29 | 19.58 | 18.71 | 19.06 | 13,427,529 | -0.14(-0.72%) |
May 03, 2021 | 19.25 | 19.35 | 18.82 | 19.20 | 12,607,081 | +0.20(+1.03%) |
Apr 30, 2021 | 19.19 | 19.67 | 18.96 | 19.00 | 10,579,288 | -0.56(-2.87%) |
Apr 29, 2021 | 19.83 | 20.20 | 19.26 | 19.56 | 14,183,957 | +0.03(+0.17%) |
Apr 28, 2021 | 18.40 | 19.67 | 18.26 | 19.53 | 19,478,352 | +1.54(+8.54%) |
Apr 27, 2021 | 17.84 | 18.11 | 17.55 | 17.99 | 9,007,260 | +0.22(+1.23%) |
Apr 26, 2021 | 17.38 | 17.91 | 17.31 | 17.77 | 9,673,866 | +0.35(+2.01%) |
Apr 23, 2021 | 17.20 | 17.52 | 16.97 | 17.42 | 6,180,941 | +0.36(+2.10%) |
Apr 22, 2021 | 17.28 | 17.34 | 16.90 | 17.07 | 8,002,276 | -0.14(-0.80%) |
Apr 21, 2021 | 16.37 | 17.38 | 16.37 | 17.20 | 8,614,697 | +0.16(+0.95%) |
Apr 20, 2021 | 17.75 | 17.80 | 16.61 | 17.04 | 16,978,922 | -0.86(-4.81%) |
Apr 19, 2021 | 17.83 | 18.28 | 17.58 | 17.90 | 10,612,487 | +0.12(+0.69%) |
Apr 16, 2021 | 18.29 | 18.33 | 17.62 | 17.78 | 8,082,400 | -0.40(-2.19%) |
Apr 15, 2021 | 18.38 | 18.38 | 17.89 | 18.18 | 8,598,970 | -0.10(-0.53%) |
Apr 14, 2021 | 17.83 | 18.81 | 17.81 | 18.28 | 14,753,799 | +0.65(+3.69%) |
Apr 13, 2021 | 17.75 | 17.85 | 17.44 | 17.63 | 9,051,394 | -0.15(-0.87%) |
Apr 12, 2021 | 18.16 | 18.37 | 17.69 | 17.78 | 9,197,116 | -0.13(-0.73%) |
Apr 09, 2021 | 18.13 | 18.41 | 17.80 | 17.91 | 8,399,987 | -0.24(-1.34%) |
Apr 08, 2021 | 18.06 | 18.20 | 17.69 | 18.16 | 9,533,429 | -0.15(-0.80%) |
Apr 07, 2021 | 18.55 | 18.65 | 18.21 | 18.30 | 9,624,013 | -0.21(-1.14%) |
Apr 06, 2021 | 18.50 | 19.11 | 18.34 | 18.51 | 15,414,584 | +0.26(+1.42%) |
Apr 05, 2021 | 19.03 | 19.05 | 18.16 | 18.25 | 13,915,304 | -0.85(-4.43%) |