Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.36 | 25.40 | 25.09 | 25.20 | 2,010,169 | -0.23(-0.91%) |
Jun 29, 2021 | 25.51 | 25.55 | 25.36 | 25.43 | 1,489,806 | -0.07(-0.29%) |
Jun 28, 2021 | 25.57 | 25.70 | 25.45 | 25.50 | 2,048,580 | -0.01(-0.04%) |
Jun 25, 2021 | 25.16 | 25.60 | 25.16 | 25.51 | 3,920,079 | +0.33(+1.32%) |
Jun 24, 2021 | 25.24 | 25.27 | 25.05 | 25.18 | 2,132,762 | +0.15(+0.59%) |
Jun 23, 2021 | 25.23 | 25.25 | 25.02 | 25.03 | 2,199,598 | -0.20(-0.80%) |
Jun 22, 2021 | 25.40 | 25.45 | 25.20 | 25.23 | 2,158,276 | -0.23(-0.90%) |
Jun 21, 2021 | 24.99 | 25.49 | 24.86 | 25.46 | 3,194,384 | +0.65(+2.64%) |
Jun 18, 2021 | 25.36 | 25.45 | 24.77 | 24.81 | 11,414,863 | -0.76(-2.96%) |
Jun 17, 2021 | 26.05 | 26.09 | 25.55 | 25.57 | 2,997,638 | -0.42(-1.63%) |
Jun 16, 2021 | 26.14 | 26.17 | 25.85 | 25.99 | 3,102,222 | -0.08(-0.32%) |
Jun 15, 2021 | 26.31 | 26.39 | 26.01 | 26.07 | 2,403,949 | -0.19(-0.74%) |
Jun 14, 2021 | 26.34 | 26.35 | 26.11 | 26.27 | 2,215,625 | -0.15(-0.56%) |
Jun 11, 2021 | 26.72 | 26.79 | 26.34 | 26.41 | 2,454,334 | -0.24(-0.90%) |
Jun 10, 2021 | 26.38 | 26.74 | 26.17 | 26.65 | 3,621,861 | +0.41(+1.58%) |
Jun 09, 2021 | 26.36 | 26.46 | 26.22 | 26.24 | 3,149,850 | -0.09(-0.35%) |
Jun 08, 2021 | 25.84 | 26.38 | 25.77 | 26.33 | 4,406,920 | +0.56(+2.18%) |
Jun 07, 2021 | 25.61 | 25.91 | 25.55 | 25.77 | 4,842,596 | +0.16(+0.61%) |
Jun 04, 2021 | 24.87 | 25.66 | 24.80 | 25.61 | 4,205,400 | +0.80(+3.23%) |
Jun 03, 2021 | 24.40 | 24.83 | 24.25 | 24.81 | 3,662,127 | +0.42(+1.74%) |
Jun 02, 2021 | 24.41 | 24.48 | 24.25 | 24.39 | 2,176,548 | +0.04(+0.15%) |
Jun 01, 2021 | 24.29 | 24.49 | 24.20 | 24.35 | 2,719,005 | +0.09(+0.38%) |
May 28, 2021 | 24.47 | 24.50 | 24.24 | 24.26 | 2,674,662 | -0.05(-0.19%) |
May 27, 2021 | 24.45 | 24.66 | 24.28 | 24.30 | 5,032,465 | +0.01(+0.04%) |
May 26, 2021 | 24.29 | 24.42 | 24.17 | 24.29 | 2,379,720 | -0.01(-0.04%) |
May 25, 2021 | 24.84 | 24.84 | 24.16 | 24.30 | 2,897,287 | -0.24(-0.97%) |
May 24, 2021 | 24.56 | 24.83 | 24.52 | 24.54 | 3,377,056 | +0.10(+0.41%) |
May 21, 2021 | 24.33 | 24.67 | 24.19 | 24.44 | 9,575,978 | +0.20(+0.83%) |
May 20, 2021 | 23.72 | 24.33 | 23.30 | 24.24 | 5,978,257 | +0.47(+1.96%) |
May 19, 2021 | 23.84 | 23.84 | 23.54 | 23.77 | 3,244,269 | -0.27(-1.14%) |
May 18, 2021 | 24.35 | 24.35 | 24.05 | 24.05 | 2,311,987 | -0.20(-0.83%) |
May 17, 2021 | 24.19 | 24.34 | 24.07 | 24.25 | 4,571,892 | -0.05(-0.23%) |
May 14, 2021 | 24.19 | 24.45 | 24.07 | 24.30 | 3,462,096 | +0.23(+0.95%) |
May 13, 2021 | 23.73 | 24.22 | 23.72 | 24.07 | 3,133,247 | +0.39(+1.66%) |
May 12, 2021 | 24.39 | 24.47 | 23.68 | 23.68 | 3,768,050 | -0.86(-3.50%) |
May 11, 2021 | 24.36 | 24.60 | 24.18 | 24.54 | 4,141,723 | -0.15(-0.59%) |
May 10, 2021 | 24.92 | 25.06 | 24.67 | 24.69 | 4,845,053 | -0.18(-0.74%) |
May 07, 2021 | 24.69 | 24.97 | 24.52 | 24.87 | 4,373,401 | +0.17(+0.70%) |
May 06, 2021 | 24.11 | 24.80 | 24.00 | 24.70 | 6,739,866 | +0.64(+2.66%) |
May 05, 2021 | 23.98 | 24.15 | 23.79 | 24.06 | 4,680,098 | +0.20(+0.84%) |
May 04, 2021 | 23.46 | 23.96 | 23.44 | 23.85 | 6,117,346 | +0.20(+0.85%) |
May 03, 2021 | 23.33 | 23.94 | 23.33 | 23.65 | 4,418,459 | +0.44(+1.89%) |
Apr 30, 2021 | 24.04 | 24.11 | 23.16 | 23.21 | 6,640,697 | -0.88(-3.64%) |
Apr 29, 2021 | 23.27 | 24.17 | 23.21 | 24.09 | 8,895,446 | +1.00(+4.32%) |
Apr 28, 2021 | 23.77 | 23.96 | 22.79 | 23.10 | 8,440,350 | -0.02(-0.08%) |
Apr 27, 2021 | 23.42 | 23.59 | 22.99 | 23.11 | 8,984,577 | -0.26(-1.10%) |
Apr 26, 2021 | 23.18 | 23.41 | 22.93 | 23.37 | 7,433,881 | +0.24(+1.03%) |
Apr 23, 2021 | 22.99 | 23.27 | 22.81 | 23.13 | 4,520,132 | +0.21(+0.92%) |
Apr 22, 2021 | 23.31 | 23.40 | 22.91 | 22.92 | 3,353,870 | -0.45(-1.92%) |
Apr 21, 2021 | 23.21 | 23.45 | 23.03 | 23.37 | 2,782,845 | +0.21(+0.91%) |
Apr 20, 2021 | 23.72 | 23.82 | 23.03 | 23.16 | 3,250,287 | -0.54(-2.28%) |
Apr 19, 2021 | 23.78 | 23.90 | 23.64 | 23.70 | 3,722,578 | -0.08(-0.35%) |
Apr 16, 2021 | 23.54 | 23.87 | 23.53 | 23.78 | 6,309,198 | +0.36(+1.52%) |
Apr 15, 2021 | 23.48 | 23.54 | 23.37 | 23.43 | 2,865,374 | +0.03(+0.12%) |
Apr 14, 2021 | 23.43 | 23.58 | 23.30 | 23.40 | 3,586,779 | -0.07(-0.31%) |
Apr 13, 2021 | 23.39 | 23.60 | 23.31 | 23.47 | 4,515,334 | +0.15(+0.63%) |
Apr 12, 2021 | 23.23 | 23.36 | 23.11 | 23.32 | 2,886,221 | +0.09(+0.39%) |
Apr 09, 2021 | 23.45 | 23.53 | 23.09 | 23.23 | 3,759,795 | -0.17(-0.74%) |
Apr 08, 2021 | 23.27 | 23.42 | 23.04 | 23.41 | 3,017,979 | +0.16(+0.71%) |
Apr 07, 2021 | 23.51 | 23.55 | 23.16 | 23.24 | 2,815,065 | -0.15(-0.63%) |
Apr 06, 2021 | 23.57 | 23.57 | 23.24 | 23.39 | 2,570,711 | -0.12(-0.51%) |
Apr 05, 2021 | 23.51 | 23.68 | 23.31 | 23.51 | 2,456,568 | +0.08(+0.35%) |