Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.80 | 23.42 | 22.78 | 23.27 | 1,832,431 | +0.50(+2.20%) |
Jun 29, 2021 | 23.02 | 23.23 | 22.73 | 22.77 | 1,738,350 | -0.23(-1.00%) |
Jun 28, 2021 | 23.19 | 23.66 | 22.90 | 23.00 | 4,539,742 | -0.89(-3.73%) |
Jun 25, 2021 | 23.45 | 23.97 | 23.39 | 23.89 | 1,674,328 | +0.26(+1.10%) |
Jun 24, 2021 | 24.21 | 24.55 | 23.59 | 23.63 | 1,961,983 | -0.69(-2.84%) |
Jun 23, 2021 | 24.27 | 24.55 | 24.23 | 24.32 | 745,075 | -0.02(-0.08%) |
Jun 22, 2021 | 24.74 | 24.81 | 24.14 | 24.34 | 1,184,897 | -0.67(-2.68%) |
Jun 21, 2021 | 24.30 | 25.23 | 24.02 | 25.01 | 1,614,644 | +0.80(+3.30%) |
Jun 18, 2021 | 24.12 | 24.55 | 23.86 | 24.21 | 2,471,215 | -0.47(-1.90%) |
Jun 17, 2021 | 25.16 | 25.57 | 24.44 | 24.68 | 1,659,982 | -0.60(-2.37%) |
Jun 16, 2021 | 25.02 | 25.39 | 24.78 | 25.28 | 1,187,897 | +0.46(+1.85%) |
Jun 15, 2021 | 24.96 | 25.39 | 24.70 | 24.82 | 841,470 | -0.20(-0.80%) |
Jun 14, 2021 | 25.80 | 25.98 | 24.87 | 25.02 | 1,342,067 | -1.03(-3.95%) |
Jun 11, 2021 | 25.65 | 26.19 | 25.52 | 26.05 | 1,565,471 | +0.06(+0.23%) |
Jun 10, 2021 | 26.38 | 26.54 | 25.52 | 25.99 | 1,402,011 | -0.42(-1.59%) |
Jun 09, 2021 | 27.07 | 27.08 | 26.39 | 26.41 | 1,141,312 | -0.39(-1.46%) |
Jun 08, 2021 | 26.66 | 27.31 | 26.36 | 26.80 | 1,812,803 | +0.30(+1.13%) |
Jun 07, 2021 | 26.51 | 26.94 | 26.41 | 26.50 | 1,057,539 | +0.22(+0.84%) |
Jun 04, 2021 | 26.58 | 26.70 | 26.02 | 26.28 | 1,003,085 | -0.09(-0.34%) |
Jun 03, 2021 | 26.74 | 26.74 | 26.11 | 26.37 | 1,387,283 | -0.53(-1.97%) |
Jun 02, 2021 | 26.07 | 27.04 | 25.74 | 26.90 | 2,078,650 | +0.89(+3.42%) |
Jun 01, 2021 | 25.84 | 26.30 | 25.66 | 26.01 | 1,682,188 | +0.67(+2.64%) |
May 28, 2021 | 25.52 | 25.66 | 25.17 | 25.34 | 1,268,763 | -0.34(-1.32%) |
May 27, 2021 | 25.43 | 25.70 | 25.03 | 25.68 | 1,505,485 | +0.54(+2.15%) |
May 26, 2021 | 24.67 | 25.16 | 24.51 | 25.14 | 1,341,974 | +0.72(+2.95%) |
May 25, 2021 | 24.16 | 25.07 | 24.16 | 24.42 | 2,104,034 | +0.56(+2.35%) |
May 24, 2021 | 23.59 | 24.04 | 23.02 | 23.86 | 1,162,811 | +0.71(+3.07%) |
May 21, 2021 | 23.63 | 23.71 | 23.12 | 23.15 | 1,021,523 | -0.25(-1.07%) |
May 20, 2021 | 23.34 | 23.47 | 22.80 | 23.40 | 1,096,463 | -0.07(-0.30%) |
May 19, 2021 | 22.70 | 23.49 | 22.55 | 23.47 | 1,834,815 | -0.34(-1.43%) |
May 18, 2021 | 23.39 | 24.19 | 23.19 | 23.81 | 1,801,364 | +0.42(+1.80%) |
May 17, 2021 | 22.94 | 23.43 | 22.60 | 23.39 | 2,408,777 | +0.17(+0.73%) |
May 14, 2021 | 21.87 | 23.25 | 21.83 | 23.22 | 1,516,276 | +1.61(+7.45%) |
May 13, 2021 | 21.55 | 22.01 | 20.92 | 21.61 | 1,445,774 | +0.23(+1.08%) |
May 12, 2021 | 21.98 | 22.27 | 21.32 | 21.38 | 1,035,158 | -1.02(-4.55%) |
May 11, 2021 | 21.97 | 22.59 | 21.83 | 22.40 | 1,398,089 | -0.34(-1.50%) |
May 10, 2021 | 23.13 | 23.23 | 22.73 | 22.74 | 823,002 | -0.39(-1.69%) |
May 07, 2021 | 22.55 | 23.28 | 22.37 | 23.13 | 828,027 | +0.76(+3.40%) |
May 06, 2021 | 22.70 | 22.94 | 22.07 | 22.37 | 1,425,544 | -0.40(-1.76%) |
May 05, 2021 | 22.97 | 23.26 | 22.64 | 22.77 | 1,099,944 | -0.12(-0.52%) |
May 04, 2021 | 23.62 | 23.75 | 22.54 | 22.89 | 1,459,132 | -1.25(-5.18%) |
May 03, 2021 | 24.18 | 24.42 | 23.75 | 24.14 | 763,907 | +0.23(+0.96%) |
Apr 30, 2021 | 23.43 | 24.00 | 23.33 | 23.91 | 1,191,400 | +0.21(+0.89%) |
Apr 29, 2021 | 24.72 | 24.98 | 23.65 | 23.70 | 1,877,959 | -0.28(-1.17%) |
Apr 28, 2021 | 23.84 | 24.30 | 23.80 | 23.98 | 850,960 | +0.02(+0.08%) |
Apr 27, 2021 | 23.80 | 24.00 | 23.48 | 23.96 | 918,531 | +0.16(+0.67%) |
Apr 26, 2021 | 23.96 | 24.44 | 23.64 | 23.80 | 1,329,544 | +0.52(+2.23%) |
Apr 23, 2021 | 22.91 | 23.42 | 22.58 | 23.28 | 1,253,500 | +0.27(+1.17%) |
Apr 22, 2021 | 22.97 | 23.67 | 22.85 | 23.01 | 2,279,965 | -0.29(-1.24%) |
Apr 21, 2021 | 21.90 | 23.34 | 21.60 | 23.30 | 1,940,882 | +1.26(+5.72%) |
Apr 20, 2021 | 22.65 | 22.65 | 21.60 | 22.04 | 1,843,866 | -0.99(-4.30%) |
Apr 19, 2021 | 23.39 | 23.41 | 22.88 | 23.03 | 1,222,863 | -0.13(-0.56%) |
Apr 16, 2021 | 23.60 | 23.70 | 23.04 | 23.16 | 1,054,400 | -0.10(-0.43%) |
Apr 15, 2021 | 23.88 | 23.89 | 23.20 | 23.26 | 1,372,487 | -0.57(-2.39%) |
Apr 14, 2021 | 23.83 | 24.33 | 23.69 | 23.83 | 1,375,699 | +0.34(+1.45%) |
Apr 13, 2021 | 22.90 | 23.59 | 22.61 | 23.49 | 1,599,840 | +0.13(+0.56%) |
Apr 12, 2021 | 24.19 | 24.36 | 23.22 | 23.36 | 1,635,487 | -1.27(-5.16%) |
Apr 09, 2021 | 24.11 | 24.79 | 23.99 | 24.63 | 2,638,400 | +0.42(+1.73%) |
Apr 08, 2021 | 24.47 | 24.50 | 23.58 | 24.21 | 1,457,945 | -0.34(-1.38%) |
Apr 07, 2021 | 24.77 | 25.76 | 24.42 | 24.55 | 2,393,441 | +0.43(+1.78%) |
Apr 06, 2021 | 23.74 | 24.48 | 23.60 | 24.12 | 1,462,373 | +0.41(+1.73%) |
Apr 05, 2021 | 23.63 | 24.33 | 23.53 | 23.71 | 1,438,733 | +0.86(+3.76%) |