Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.31 | 22.60 | 22.21 | 22.57 | 10,488,704 | +0.35(+1.57%) |
Jun 29, 2021 | 22.31 | 22.46 | 22.14 | 22.22 | 8,049,751 | -0.09(-0.38%) |
Jun 28, 2021 | 22.77 | 22.79 | 22.15 | 22.31 | 7,408,220 | -0.46(-2.02%) |
Jun 25, 2021 | 22.80 | 22.82 | 22.65 | 22.77 | 7,326,448 | +0.01(+0.04%) |
Jun 24, 2021 | 22.72 | 22.80 | 22.59 | 22.76 | 6,496,257 | +0.03(+0.15%) |
Jun 23, 2021 | 22.79 | 22.94 | 22.71 | 22.72 | 5,578,318 | +0.00(+0.00%) |
Jun 22, 2021 | 22.68 | 22.80 | 22.43 | 22.72 | 7,185,199 | -0.02(-0.07%) |
Jun 21, 2021 | 22.31 | 22.82 | 22.28 | 22.74 | 6,070,074 | +0.59(+2.65%) |
Jun 18, 2021 | 22.49 | 22.82 | 22.14 | 22.15 | 15,074,139 | -0.74(-3.23%) |
Jun 17, 2021 | 23.34 | 23.40 | 22.51 | 22.89 | 9,065,719 | -0.46(-1.97%) |
Jun 16, 2021 | 23.56 | 23.70 | 23.28 | 23.35 | 8,104,841 | -0.24(-1.01%) |
Jun 15, 2021 | 23.57 | 23.70 | 23.36 | 23.59 | 5,957,360 | +0.20(+0.84%) |
Jun 14, 2021 | 23.66 | 23.76 | 23.22 | 23.39 | 6,694,294 | -0.23(-0.97%) |
Jun 11, 2021 | 23.54 | 23.72 | 23.50 | 23.62 | 8,544,358 | +0.07(+0.29%) |
Jun 10, 2021 | 23.80 | 23.87 | 23.34 | 23.56 | 8,008,663 | -0.01(-0.04%) |
Jun 09, 2021 | 23.60 | 23.72 | 23.51 | 23.56 | 9,786,237 | -0.03(-0.14%) |
Jun 08, 2021 | 23.61 | 23.72 | 23.35 | 23.60 | 8,667,022 | -0.05(-0.21%) |
Jun 07, 2021 | 23.34 | 23.75 | 23.34 | 23.65 | 9,266,397 | +0.23(+1.00%) |
Jun 04, 2021 | 23.24 | 23.46 | 22.97 | 23.41 | 9,319,810 | +0.28(+1.19%) |
Jun 03, 2021 | 22.80 | 23.30 | 22.70 | 23.14 | 10,994,169 | +0.28(+1.21%) |
Jun 02, 2021 | 22.65 | 22.98 | 22.51 | 22.86 | 7,193,226 | +0.34(+1.49%) |
Jun 01, 2021 | 22.38 | 22.62 | 22.30 | 22.53 | 9,619,484 | +0.46(+2.09%) |
May 28, 2021 | 22.09 | 22.14 | 21.91 | 22.06 | 6,769,128 | +0.03(+0.15%) |
May 27, 2021 | 21.84 | 22.06 | 21.83 | 22.03 | 9,787,345 | +0.23(+1.08%) |
May 26, 2021 | 21.73 | 21.93 | 21.64 | 21.80 | 8,054,818 | +0.07(+0.31%) |
May 25, 2021 | 22.22 | 22.25 | 21.70 | 21.73 | 12,224,407 | -0.48(-2.15%) |
May 24, 2021 | 22.25 | 22.27 | 22.04 | 22.21 | 6,394,092 | +0.10(+0.45%) |
May 21, 2021 | 22.19 | 22.35 | 22.06 | 22.11 | 5,994,694 | +0.04(+0.19%) |
May 20, 2021 | 21.76 | 22.17 | 21.67 | 22.06 | 8,617,196 | +0.26(+1.19%) |
May 19, 2021 | 21.76 | 21.94 | 21.47 | 21.81 | 8,354,022 | -0.25(-1.14%) |
May 18, 2021 | 22.20 | 22.39 | 21.97 | 22.06 | 10,218,899 | -0.17(-0.75%) |
May 17, 2021 | 21.77 | 22.23 | 21.68 | 22.22 | 10,019,003 | +0.54(+2.51%) |
May 14, 2021 | 21.43 | 21.73 | 21.43 | 21.68 | 9,305,798 | +0.42(+1.97%) |
May 13, 2021 | 21.00 | 21.39 | 20.94 | 21.26 | 8,940,653 | +0.08(+0.40%) |
May 12, 2021 | 21.51 | 21.70 | 21.14 | 21.18 | 15,435,703 | -0.31(-1.44%) |
May 11, 2021 | 21.21 | 21.61 | 21.01 | 21.49 | 16,423,846 | +0.09(+0.43%) |
May 10, 2021 | 21.35 | 21.54 | 21.23 | 21.39 | 9,342,827 | +0.20(+0.95%) |
May 07, 2021 | 20.68 | 21.19 | 20.67 | 21.19 | 7,678,544 | +0.28(+1.32%) |
May 06, 2021 | 20.97 | 20.98 | 20.63 | 20.92 | 9,576,134 | +0.04(+0.20%) |
May 05, 2021 | 20.88 | 21.05 | 20.67 | 20.88 | 9,868,301 | +0.28(+1.38%) |
May 04, 2021 | 20.81 | 21.22 | 20.51 | 20.59 | 14,908,741 | -0.16(-0.77%) |
May 03, 2021 | 20.57 | 20.85 | 20.50 | 20.75 | 7,800,055 | +0.34(+1.68%) |
Apr 30, 2021 | 20.44 | 20.76 | 20.36 | 20.41 | 7,645,281 | -0.18(-0.90%) |
Apr 29, 2021 | 20.52 | 20.73 | 20.39 | 20.59 | 6,393,584 | +0.13(+0.61%) |
Apr 28, 2021 | 20.18 | 20.54 | 20.12 | 20.46 | 8,863,292 | +0.41(+2.05%) |
Apr 27, 2021 | 20.08 | 20.21 | 20.02 | 20.05 | 10,109,193 | -0.03(-0.13%) |
Apr 26, 2021 | 19.88 | 20.10 | 19.79 | 20.08 | 9,229,379 | +0.30(+1.52%) |
Apr 23, 2021 | 19.57 | 19.84 | 19.48 | 19.78 | 7,988,724 | +0.31(+1.59%) |
Apr 22, 2021 | 19.77 | 19.82 | 19.44 | 19.47 | 8,743,465 | -0.27(-1.36%) |
Apr 21, 2021 | 19.47 | 19.84 | 19.46 | 19.74 | 5,813,977 | +0.09(+0.47%) |
Apr 20, 2021 | 19.88 | 19.88 | 19.46 | 19.64 | 7,609,254 | -0.20(-1.01%) |
Apr 19, 2021 | 19.85 | 19.90 | 19.62 | 19.84 | 8,647,703 | +0.06(+0.30%) |
Apr 16, 2021 | 20.08 | 20.09 | 19.76 | 19.79 | 6,042,546 | -0.18(-0.92%) |
Apr 15, 2021 | 19.83 | 20.00 | 19.67 | 19.97 | 8,083,111 | +0.16(+0.80%) |
Apr 14, 2021 | 19.96 | 20.13 | 19.75 | 19.81 | 8,792,776 | -0.04(-0.21%) |
Apr 13, 2021 | 19.64 | 19.92 | 19.50 | 19.85 | 8,383,359 | +0.21(+1.07%) |
Apr 12, 2021 | 19.86 | 19.96 | 19.60 | 19.64 | 4,789,877 | -0.13(-0.64%) |
Apr 09, 2021 | 19.79 | 19.88 | 19.57 | 19.77 | 8,365,235 | -0.07(-0.34%) |
Apr 08, 2021 | 19.90 | 20.03 | 19.70 | 19.84 | 8,315,918 | -0.37(-1.82%) |
Apr 07, 2021 | 20.05 | 20.23 | 19.95 | 20.21 | 7,304,689 | +0.29(+1.47%) |
Apr 06, 2021 | 19.93 | 20.15 | 19.85 | 19.91 | 6,964,506 | +0.02(+0.08%) |
Apr 05, 2021 | 20.09 | 20.10 | 19.76 | 19.90 | 7,066,362 | -0.13(-0.63%) |