Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.70 | 24.70 | 24.63 | 24.66 | 4,040,016 | -0.06(-0.26%) |
Jun 29, 2021 | 24.68 | 24.74 | 24.64 | 24.73 | 7,493,789 | -0.07(-0.30%) |
Jun 28, 2021 | 24.88 | 24.89 | 24.74 | 24.80 | 4,479,065 | -0.15(-0.59%) |
Jun 25, 2021 | 24.92 | 24.95 | 24.91 | 24.95 | 3,463,705 | +0.14(+0.56%) |
Jun 24, 2021 | 24.80 | 24.82 | 24.75 | 24.81 | 2,950,720 | +0.11(+0.45%) |
Jun 23, 2021 | 24.74 | 24.76 | 24.68 | 24.70 | 3,291,213 | +0.16(+0.64%) |
Jun 22, 2021 | 24.46 | 24.54 | 24.37 | 24.54 | 5,726,126 | -0.03(-0.11%) |
Jun 21, 2021 | 24.53 | 24.59 | 24.45 | 24.57 | 3,879,782 | -0.09(-0.37%) |
Jun 18, 2021 | 24.68 | 24.72 | 24.63 | 24.66 | 4,974,879 | +0.11(+0.45%) |
Jun 17, 2021 | 24.62 | 24.69 | 24.51 | 24.55 | 6,591,298 | +0.01(+0.04%) |
Jun 16, 2021 | 24.64 | 24.69 | 24.52 | 24.54 | 5,328,394 | -0.05(-0.19%) |
Jun 15, 2021 | 24.72 | 24.72 | 24.57 | 24.59 | 5,214,958 | -0.36(-1.44%) |
Jun 14, 2021 | 24.92 | 24.96 | 24.86 | 24.95 | 4,135,524 | +0.06(+0.26%) |
Jun 11, 2021 | 24.98 | 24.98 | 24.83 | 24.88 | 5,508,571 | -0.02(-0.07%) |
Jun 10, 2021 | 24.93 | 24.93 | 24.82 | 24.90 | 2,797,666 | +0.01(+0.04%) |
Jun 09, 2021 | 24.95 | 24.97 | 24.88 | 24.89 | 3,070,687 | -0.05(-0.18%) |
Jun 08, 2021 | 24.95 | 24.96 | 24.85 | 24.94 | 2,409,192 | +0.02(+0.07%) |
Jun 07, 2021 | 24.98 | 24.98 | 24.88 | 24.92 | 1,979,335 | -0.11(-0.44%) |
Jun 04, 2021 | 25.01 | 25.03 | 24.93 | 25.03 | 4,348,887 | +0.02(+0.07%) |
Jun 03, 2021 | 24.96 | 25.03 | 24.91 | 25.01 | 4,813,431 | -0.23(-0.90%) |
Jun 02, 2021 | 25.29 | 25.29 | 25.21 | 25.24 | 3,248,275 | -0.11(-0.43%) |
Jun 01, 2021 | 25.42 | 25.42 | 25.33 | 25.35 | 4,012,466 | -0.23(-0.89%) |
May 28, 2021 | 25.56 | 25.64 | 25.54 | 25.57 | 5,052,216 | +0.05(+0.21%) |
May 27, 2021 | 25.50 | 25.55 | 25.46 | 25.52 | 5,779,550 | +0.02(+0.07%) |
May 26, 2021 | 25.45 | 25.53 | 25.45 | 25.50 | 3,900,345 | +0.28(+1.12%) |
May 25, 2021 | 25.15 | 25.24 | 25.14 | 25.22 | 4,636,069 | +0.45(+1.84%) |
May 24, 2021 | 24.75 | 24.82 | 24.75 | 24.76 | 2,727,277 | -0.05(-0.18%) |
May 21, 2021 | 24.80 | 24.86 | 24.76 | 24.81 | 4,416,119 | +0.02(+0.07%) |
May 20, 2021 | 24.81 | 24.83 | 24.76 | 24.79 | 5,204,366 | -0.07(-0.29%) |
May 19, 2021 | 24.64 | 24.88 | 24.62 | 24.86 | 5,292,213 | +0.08(+0.33%) |
May 18, 2021 | 24.87 | 24.93 | 24.75 | 24.78 | 4,419,484 | +0.11(+0.44%) |
May 17, 2021 | 24.55 | 24.70 | 24.54 | 24.67 | 4,250,586 | +0.02(+0.07%) |
May 14, 2021 | 24.73 | 24.74 | 24.65 | 24.65 | 6,229,114 | +0.20(+0.82%) |
May 13, 2021 | 24.40 | 24.54 | 24.37 | 24.45 | 6,017,323 | -0.02(-0.07%) |
May 12, 2021 | 24.62 | 24.65 | 24.45 | 24.47 | 4,228,999 | -0.22(-0.88%) |
May 11, 2021 | 24.63 | 24.93 | 24.57 | 24.69 | 4,921,223 | -0.59(-2.34%) |
May 10, 2021 | 25.35 | 25.38 | 25.25 | 25.28 | 6,822,266 | +0.09(+0.36%) |
May 07, 2021 | 25.15 | 25.21 | 25.05 | 25.19 | 6,254,302 | +0.17(+0.69%) |
May 06, 2021 | 24.90 | 25.03 | 24.89 | 25.02 | 6,006,370 | +0.25(+0.99%) |
May 05, 2021 | 24.75 | 24.80 | 24.68 | 24.77 | 4,802,651 | +0.05(+0.22%) |
May 04, 2021 | 24.68 | 24.74 | 24.57 | 24.72 | 4,734,446 | -0.01(-0.04%) |
May 03, 2021 | 24.65 | 24.76 | 24.53 | 24.73 | 4,212,641 | -0.09(-0.37%) |
Apr 30, 2021 | 24.89 | 24.89 | 24.75 | 24.82 | 4,584,211 | -0.55(-2.15%) |
Apr 29, 2021 | 25.33 | 25.37 | 25.21 | 25.36 | 3,986,246 | +0.33(+1.31%) |
Apr 28, 2021 | 25.01 | 25.10 | 25.00 | 25.04 | 3,080,308 | +0.03(+0.11%) |
Apr 27, 2021 | 24.97 | 25.03 | 24.92 | 25.01 | 3,071,458 | -0.05(-0.18%) |
Apr 26, 2021 | 25.04 | 25.10 | 25.03 | 25.05 | 5,233,046 | +0.04(+0.15%) |
Apr 23, 2021 | 24.90 | 25.04 | 24.89 | 25.02 | 3,310,367 | +0.33(+1.33%) |
Apr 22, 2021 | 24.81 | 24.82 | 24.59 | 24.69 | 5,674,890 | -0.10(-0.40%) |
Apr 21, 2021 | 24.64 | 24.80 | 24.63 | 24.79 | 5,286,680 | +0.09(+0.37%) |
Apr 20, 2021 | 24.81 | 24.82 | 24.67 | 24.70 | 5,507,996 | -0.02(-0.07%) |
Apr 19, 2021 | 24.81 | 24.81 | 24.66 | 24.72 | 4,540,807 | -0.05(-0.18%) |
Apr 16, 2021 | 24.75 | 24.82 | 24.70 | 24.76 | 7,448,684 | +0.01(+0.04%) |
Apr 15, 2021 | 24.80 | 24.80 | 24.67 | 24.75 | 16,476,234 | -0.01(-0.04%) |
Apr 14, 2021 | 24.67 | 24.82 | 24.67 | 24.76 | 8,946,240 | +0.30(+1.23%) |
Apr 13, 2021 | 24.45 | 24.49 | 24.40 | 24.46 | 4,373,611 | +0.18(+0.75%) |
Apr 12, 2021 | 24.33 | 24.45 | 24.21 | 24.28 | 4,073,045 | -0.34(-1.37%) |
Apr 09, 2021 | 24.45 | 24.62 | 24.45 | 24.62 | 6,244,834 | +0.05(+0.22%) |
Apr 08, 2021 | 24.67 | 24.71 | 24.54 | 24.56 | 6,307,600 | +0.52(+2.16%) |
Apr 07, 2021 | 23.96 | 24.04 | 23.93 | 24.04 | 6,840,136 | -0.39(-1.60%) |
Apr 06, 2021 | 24.41 | 24.57 | 24.40 | 24.44 | 4,615,753 | -0.10(-0.41%) |
Apr 05, 2021 | 24.50 | 24.55 | 24.37 | 24.54 | 2,124,490 | +0.18(+0.75%) |