Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.21 | 22.78 | 22.20 | 22.41 | 1,835,146 | +0.19(+0.86%) |
Jun 29, 2021 | 22.14 | 22.89 | 21.97 | 22.22 | 2,538,034 | +0.08(+0.36%) |
Jun 28, 2021 | 22.61 | 22.61 | 21.80 | 22.14 | 2,633,990 | -0.42(-1.86%) |
Jun 25, 2021 | 22.10 | 22.60 | 21.95 | 22.56 | 3,430,171 | +0.49(+2.22%) |
Jun 24, 2021 | 22.22 | 22.38 | 21.88 | 22.07 | 1,536,508 | +0.00(+0.00%) |
Jun 23, 2021 | 21.86 | 22.23 | 21.58 | 22.07 | 2,695,030 | +0.27(+1.24%) |
Jun 22, 2021 | 21.96 | 22.15 | 21.45 | 21.80 | 2,989,651 | +0.00(+0.00%) |
Jun 21, 2021 | 22.22 | 22.44 | 21.76 | 21.80 | 2,642,617 | -0.47(-2.11%) |
Jun 18, 2021 | 22.71 | 22.95 | 22.21 | 22.27 | 5,765,164 | -0.81(-3.51%) |
Jun 17, 2021 | 23.01 | 23.61 | 22.56 | 23.08 | 4,167,503 | +0.23(+1.01%) |
Jun 16, 2021 | 24.94 | 25.09 | 22.81 | 22.85 | 10,204,928 | -2.56(-10.07%) |
Jun 15, 2021 | 25.65 | 27.29 | 24.81 | 25.41 | 26,400,764 | -2.64(-9.41%) |
Jun 14, 2021 | 23.85 | 28.73 | 22.75 | 28.05 | 42,273,540 | +4.25(+17.86%) |
Jun 11, 2021 | 23.46 | 23.86 | 23.19 | 23.80 | 2,033,697 | +0.43(+1.84%) |
Jun 10, 2021 | 24.59 | 25.20 | 23.28 | 23.37 | 4,912,657 | -0.72(-2.99%) |
Jun 09, 2021 | 23.80 | 24.50 | 23.24 | 24.09 | 5,175,234 | +0.43(+1.82%) |
Jun 08, 2021 | 22.11 | 23.79 | 22.03 | 23.66 | 3,989,179 | +1.63(+7.40%) |
Jun 07, 2021 | 22.15 | 22.17 | 21.75 | 22.03 | 3,029,135 | -0.06(-0.27%) |
Jun 04, 2021 | 22.02 | 22.60 | 21.75 | 22.09 | 3,819,437 | +0.20(+0.91%) |
Jun 03, 2021 | 22.66 | 22.82 | 21.86 | 21.89 | 3,533,746 | -1.01(-4.41%) |
Jun 02, 2021 | 22.97 | 23.17 | 22.46 | 22.90 | 4,617,422 | +0.11(+0.48%) |
Jun 01, 2021 | 22.80 | 23.04 | 22.50 | 22.79 | 3,012,075 | +0.14(+0.62%) |
May 28, 2021 | 22.92 | 23.24 | 22.50 | 22.65 | 6,220,338 | -0.15(-0.66%) |
May 27, 2021 | 24.34 | 24.44 | 22.62 | 22.80 | 15,837,568 | -1.70(-6.94%) |
May 26, 2021 | 23.87 | 24.70 | 23.68 | 24.50 | 1,801,897 | +0.47(+1.96%) |
May 25, 2021 | 24.00 | 24.44 | 23.60 | 24.03 | 3,498,297 | -0.55(-2.24%) |
May 24, 2021 | 24.77 | 25.16 | 24.32 | 24.58 | 2,433,612 | -0.12(-0.49%) |
May 21, 2021 | 25.67 | 25.76 | 24.15 | 24.70 | 2,332,401 | -0.77(-3.02%) |
May 20, 2021 | 25.05 | 26.75 | 23.76 | 25.47 | 7,060,508 | -0.27(-1.05%) |
May 19, 2021 | 24.89 | 25.80 | 24.62 | 25.74 | 1,546,767 | +0.61(+2.43%) |
May 18, 2021 | 25.78 | 26.00 | 25.05 | 25.13 | 937,754 | -0.46(-1.82%) |
May 17, 2021 | 24.70 | 25.60 | 24.40 | 25.59 | 1,415,341 | +0.93(+3.79%) |
May 14, 2021 | 22.88 | 24.68 | 22.88 | 24.66 | 1,188,739 | +1.99(+8.78%) |
May 13, 2021 | 23.27 | 23.78 | 22.19 | 22.67 | 1,181,087 | -0.76(-3.24%) |
May 12, 2021 | 24.26 | 24.39 | 23.17 | 23.43 | 1,230,584 | -0.98(-4.01%) |
May 11, 2021 | 23.53 | 24.44 | 23.41 | 24.41 | 1,562,430 | -0.22(-0.89%) |
May 10, 2021 | 23.96 | 25.21 | 23.89 | 24.63 | 1,719,254 | +0.81(+3.40%) |
May 07, 2021 | 23.88 | 24.47 | 23.67 | 23.82 | 671,811 | -0.03(-0.13%) |
May 06, 2021 | 23.99 | 24.24 | 23.57 | 23.85 | 857,208 | -0.30(-1.24%) |
May 05, 2021 | 23.71 | 24.31 | 23.65 | 24.15 | 971,438 | -0.02(-0.08%) |
May 04, 2021 | 23.80 | 24.17 | 23.03 | 24.17 | 1,251,258 | +0.17(+0.71%) |
May 03, 2021 | 23.74 | 24.08 | 22.86 | 24.00 | 1,379,907 | +0.38(+1.61%) |
Apr 30, 2021 | 24.55 | 24.70 | 23.49 | 23.62 | 1,771,300 | -1.14(-4.60%) |
Apr 29, 2021 | 24.95 | 25.38 | 24.63 | 24.76 | 1,283,118 | +0.07(+0.28%) |
Apr 28, 2021 | 25.02 | 25.11 | 24.41 | 24.69 | 774,145 | -0.39(-1.56%) |
Apr 27, 2021 | 24.95 | 25.75 | 24.78 | 25.08 | 1,804,085 | +0.40(+1.62%) |
Apr 26, 2021 | 24.62 | 25.34 | 24.45 | 24.68 | 1,674,087 | +0.40(+1.65%) |
Apr 23, 2021 | 24.68 | 24.80 | 24.07 | 24.28 | 1,767,900 | -0.31(-1.26%) |
Apr 22, 2021 | 23.91 | 24.98 | 23.68 | 24.59 | 1,981,048 | +0.85(+3.58%) |
Apr 21, 2021 | 24.00 | 25.06 | 23.51 | 23.74 | 2,292,872 | -0.29(-1.21%) |
Apr 20, 2021 | 23.50 | 24.20 | 23.26 | 24.03 | 1,918,252 | +0.39(+1.65%) |
Apr 19, 2021 | 22.75 | 24.08 | 22.69 | 23.64 | 3,183,817 | +0.93(+4.10%) |
Apr 16, 2021 | 22.36 | 22.95 | 22.26 | 22.71 | 1,203,900 | +0.46(+2.07%) |
Apr 15, 2021 | 22.09 | 22.73 | 21.99 | 22.25 | 1,221,218 | +0.31(+1.41%) |
Apr 14, 2021 | 21.98 | 22.39 | 21.90 | 21.94 | 684,026 | -0.13(-0.59%) |
Apr 13, 2021 | 22.32 | 22.35 | 21.70 | 22.07 | 954,402 | -0.25(-1.12%) |
Apr 12, 2021 | 22.12 | 22.51 | 21.78 | 22.32 | 1,895,818 | +0.57(+2.62%) |
Apr 09, 2021 | 21.31 | 21.94 | 21.08 | 21.75 | 1,103,800 | +0.34(+1.59%) |
Apr 08, 2021 | 21.12 | 21.44 | 20.77 | 21.41 | 1,026,687 | +0.25(+1.18%) |
Apr 07, 2021 | 21.27 | 21.74 | 21.09 | 21.16 | 797,787 | -0.21(-0.98%) |
Apr 06, 2021 | 21.41 | 21.59 | 21.30 | 21.37 | 1,359,918 | +0.07(+0.33%) |
Apr 05, 2021 | 22.00 | 22.04 | 20.94 | 21.30 | 1,470,980 | -0.37(-1.71%) |