Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.65 | 23.79 | 23.56 | 23.64 | 1,506,988 | -0.10(-0.41%) |
Jun 29, 2021 | 23.96 | 24.05 | 23.72 | 23.74 | 1,603,240 | -0.28(-1.16%) |
Jun 28, 2021 | 24.13 | 24.15 | 23.87 | 24.02 | 1,706,556 | -0.39(-1.58%) |
Jun 25, 2021 | 24.39 | 24.47 | 24.30 | 24.40 | 1,325,920 | +0.16(+0.64%) |
Jun 24, 2021 | 24.21 | 24.32 | 24.11 | 24.25 | 1,357,115 | +0.15(+0.61%) |
Jun 23, 2021 | 24.23 | 24.32 | 24.04 | 24.10 | 1,925,647 | -0.02(-0.07%) |
Jun 22, 2021 | 24.19 | 24.22 | 24.04 | 24.12 | 1,944,586 | -0.25(-1.04%) |
Jun 21, 2021 | 24.22 | 24.40 | 24.18 | 24.37 | 2,999,177 | +0.15(+0.61%) |
Jun 18, 2021 | 24.41 | 24.55 | 24.20 | 24.22 | 4,132,893 | -0.84(-3.34%) |
Jun 17, 2021 | 25.48 | 25.52 | 24.95 | 25.06 | 3,395,012 | -0.26(-1.04%) |
Jun 16, 2021 | 25.33 | 25.42 | 25.14 | 25.32 | 3,005,212 | +0.06(+0.23%) |
Jun 15, 2021 | 25.06 | 25.40 | 25.04 | 25.26 | 3,052,367 | -0.11(-0.45%) |
Jun 14, 2021 | 25.42 | 25.50 | 25.32 | 25.38 | 2,330,010 | +0.10(+0.39%) |
Jun 11, 2021 | 25.12 | 25.28 | 25.03 | 25.28 | 1,625,939 | +0.12(+0.49%) |
Jun 10, 2021 | 25.44 | 25.50 | 25.16 | 25.16 | 2,139,700 | -0.13(-0.52%) |
Jun 09, 2021 | 25.46 | 25.48 | 25.26 | 25.29 | 2,030,038 | -0.40(-1.56%) |
Jun 08, 2021 | 25.75 | 25.81 | 25.65 | 25.69 | 1,377,713 | -0.15(-0.57%) |
Jun 07, 2021 | 25.90 | 25.91 | 25.78 | 25.84 | 1,420,322 | +0.02(+0.09%) |
Jun 04, 2021 | 25.85 | 25.85 | 25.66 | 25.81 | 1,629,646 | -0.03(-0.13%) |
Jun 03, 2021 | 26.06 | 26.12 | 25.80 | 25.84 | 2,619,578 | -0.43(-1.62%) |
Jun 02, 2021 | 26.12 | 26.34 | 26.00 | 26.27 | 3,664,201 | +0.34(+1.30%) |
Jun 01, 2021 | 25.97 | 26.11 | 25.90 | 25.93 | 3,636,848 | -0.60(-2.25%) |
May 28, 2021 | 26.41 | 26.57 | 26.32 | 26.53 | 2,813,784 | +0.34(+1.31%) |
May 27, 2021 | 26.04 | 26.24 | 26.02 | 26.19 | 2,455,354 | +0.35(+1.36%) |
May 26, 2021 | 25.53 | 25.96 | 25.50 | 25.84 | 1,441,848 | +0.02(+0.06%) |
May 25, 2021 | 26.11 | 26.21 | 25.78 | 25.82 | 1,897,593 | -0.05(-0.19%) |
May 24, 2021 | 25.66 | 25.92 | 25.61 | 25.87 | 2,195,045 | +0.11(+0.45%) |
May 21, 2021 | 25.84 | 25.86 | 25.66 | 25.75 | 1,215,903 | -0.05(-0.19%) |
May 20, 2021 | 25.76 | 25.88 | 25.66 | 25.80 | 1,346,189 | -0.02(-0.06%) |
May 19, 2021 | 25.58 | 25.84 | 25.38 | 25.82 | 2,118,601 | +0.07(+0.25%) |
May 18, 2021 | 26.00 | 26.11 | 25.76 | 25.75 | 1,460,566 | +0.02(+0.10%) |
May 17, 2021 | 25.57 | 25.84 | 25.46 | 25.73 | 2,294,226 | -0.27(-1.04%) |
May 14, 2021 | 25.78 | 26.05 | 25.76 | 26.00 | 2,787,992 | +0.47(+1.83%) |
May 13, 2021 | 25.22 | 25.58 | 25.18 | 25.53 | 2,765,184 | +0.29(+1.14%) |
May 12, 2021 | 25.60 | 25.74 | 25.21 | 25.25 | 3,436,705 | -0.30(-1.19%) |
May 11, 2021 | 25.43 | 25.74 | 25.31 | 25.55 | 2,655,513 | -0.52(-1.98%) |
May 10, 2021 | 26.22 | 26.36 | 26.05 | 26.07 | 1,828,311 | +0.17(+0.66%) |
May 07, 2021 | 25.56 | 25.92 | 25.51 | 25.89 | 1,317,177 | -0.02(-0.06%) |
May 06, 2021 | 25.90 | 25.96 | 25.68 | 25.91 | 1,796,001 | +0.09(+0.35%) |
May 05, 2021 | 25.81 | 25.89 | 25.66 | 25.82 | 2,213,272 | +0.66(+2.61%) |
May 04, 2021 | 25.32 | 25.43 | 24.98 | 25.16 | 2,614,561 | +0.05(+0.20%) |
May 03, 2021 | 25.10 | 25.22 | 24.93 | 25.12 | 3,785,538 | -0.47(-1.83%) |
Apr 30, 2021 | 25.84 | 25.86 | 25.55 | 25.58 | 1,786,993 | -0.41(-1.58%) |
Apr 29, 2021 | 26.11 | 26.14 | 25.88 | 25.99 | 3,094,619 | +0.73(+2.89%) |
Apr 28, 2021 | 25.12 | 25.38 | 25.10 | 25.26 | 2,932,478 | +0.09(+0.36%) |
Apr 27, 2021 | 24.85 | 25.18 | 24.82 | 25.17 | 3,503,710 | +1.14(+4.74%) |
Apr 26, 2021 | 23.99 | 24.16 | 23.98 | 24.03 | 2,756,760 | +0.25(+1.03%) |
Apr 23, 2021 | 23.48 | 23.88 | 23.42 | 23.79 | 1,281,758 | +0.34(+1.43%) |
Apr 22, 2021 | 23.52 | 23.70 | 23.40 | 23.45 | 2,484,084 | -0.47(-1.95%) |
Apr 21, 2021 | 23.59 | 23.95 | 23.55 | 23.92 | 1,492,796 | +0.11(+0.45%) |
Apr 20, 2021 | 24.04 | 24.07 | 23.76 | 23.81 | 2,458,687 | -0.58(-2.38%) |
Apr 19, 2021 | 24.49 | 24.59 | 24.38 | 24.39 | 2,301,173 | +0.15(+0.61%) |
Apr 16, 2021 | 24.14 | 24.29 | 24.09 | 24.25 | 1,946,984 | +0.26(+1.09%) |
Apr 15, 2021 | 24.03 | 24.05 | 23.75 | 23.98 | 1,886,073 | -0.17(-0.71%) |
Apr 14, 2021 | 23.92 | 24.26 | 23.92 | 24.16 | 2,443,446 | +0.19(+0.79%) |
Apr 13, 2021 | 23.97 | 24.05 | 23.85 | 23.97 | 1,946,744 | -0.40(-1.65%) |
Apr 12, 2021 | 24.42 | 24.52 | 24.27 | 24.37 | 1,319,818 | -0.13(-0.54%) |
Apr 09, 2021 | 24.68 | 24.75 | 24.44 | 24.50 | 1,958,456 | -0.32(-1.29%) |
Apr 08, 2021 | 24.66 | 24.84 | 24.44 | 24.82 | 4,346,806 | +0.45(+1.85%) |
Apr 07, 2021 | 24.36 | 24.48 | 24.24 | 24.37 | 2,614,298 | +0.32(+1.33%) |
Apr 06, 2021 | 24.17 | 24.34 | 24.02 | 24.05 | 2,061,970 | -0.10(-0.41%) |
Apr 05, 2021 | 24.19 | 24.29 | 24.08 | 24.15 | 951,052 | +0.17(+0.72%) |