Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.91 | 22.91 | 22.65 | 22.76 | 3,249,875 | -0.06(-0.25%) |
Jun 29, 2021 | 22.80 | 22.91 | 22.69 | 22.82 | 2,778,026 | -0.03(-0.12%) |
Jun 28, 2021 | 22.89 | 23.12 | 22.83 | 22.85 | 3,075,674 | -0.13(-0.58%) |
Jun 25, 2021 | 23.12 | 23.17 | 22.92 | 22.98 | 4,547,542 | -0.26(-1.10%) |
Jun 24, 2021 | 23.27 | 23.32 | 23.17 | 23.23 | 4,105,708 | -0.43(-1.80%) |
Jun 23, 2021 | 23.57 | 23.68 | 23.42 | 23.66 | 3,331,250 | +0.05(+0.20%) |
Jun 22, 2021 | 23.95 | 24.09 | 23.43 | 23.61 | 5,897,240 | -0.35(-1.46%) |
Jun 21, 2021 | 24.70 | 24.86 | 23.93 | 23.96 | 5,498,397 | -1.05(-4.19%) |
Jun 18, 2021 | 24.66 | 25.08 | 24.55 | 25.01 | 7,377,858 | +0.95(+3.97%) |
Jun 17, 2021 | 24.12 | 24.53 | 23.89 | 24.06 | 7,265,511 | +0.00(+0.00%) |
Jun 16, 2021 | 23.63 | 24.41 | 23.58 | 24.06 | 6,716,408 | +0.41(+1.72%) |
Jun 15, 2021 | 23.49 | 23.80 | 23.49 | 23.65 | 3,488,331 | +0.14(+0.60%) |
Jun 14, 2021 | 23.66 | 23.89 | 23.51 | 23.51 | 3,424,241 | -0.17(-0.72%) |
Jun 11, 2021 | 23.71 | 23.93 | 23.66 | 23.68 | 3,777,719 | -0.11(-0.48%) |
Jun 10, 2021 | 23.91 | 24.15 | 23.63 | 23.79 | 5,934,668 | -0.34(-1.41%) |
Jun 09, 2021 | 23.88 | 24.18 | 23.87 | 24.13 | 4,344,704 | +0.11(+0.47%) |
Jun 08, 2021 | 23.88 | 24.36 | 23.87 | 24.02 | 5,295,635 | -0.01(-0.04%) |
Jun 07, 2021 | 23.97 | 24.22 | 23.94 | 24.03 | 4,062,835 | +0.05(+0.20%) |
Jun 04, 2021 | 24.29 | 24.32 | 23.91 | 23.98 | 5,162,782 | -0.67(-2.72%) |
Jun 03, 2021 | 24.81 | 25.09 | 24.44 | 24.65 | 6,250,710 | +0.26(+1.08%) |
Jun 02, 2021 | 24.37 | 24.57 | 24.24 | 24.39 | 4,312,381 | -0.13(-0.54%) |
Jun 01, 2021 | 23.99 | 24.58 | 23.96 | 24.52 | 4,622,719 | +0.08(+0.35%) |
May 28, 2021 | 24.27 | 24.47 | 24.22 | 24.43 | 4,271,623 | -0.15(-0.61%) |
May 27, 2021 | 24.40 | 24.59 | 24.31 | 24.59 | 6,789,551 | -0.02(-0.08%) |
May 26, 2021 | 24.63 | 24.85 | 24.51 | 24.60 | 7,166,201 | -0.16(-0.65%) |
May 25, 2021 | 24.39 | 24.86 | 24.32 | 24.76 | 6,769,189 | +0.17(+0.69%) |
May 24, 2021 | 24.92 | 24.98 | 24.39 | 24.59 | 7,251,921 | -0.76(-2.98%) |
May 21, 2021 | 25.00 | 25.46 | 24.78 | 25.35 | 8,756,954 | +0.02(+0.07%) |
May 20, 2021 | 25.98 | 26.00 | 25.06 | 25.33 | 6,298,958 | -0.83(-3.18%) |
May 19, 2021 | 26.92 | 27.21 | 26.13 | 26.16 | 16,282,812 | +0.23(+0.87%) |
May 18, 2021 | 25.24 | 25.98 | 25.21 | 25.94 | 5,364,643 | +0.62(+2.46%) |
May 17, 2021 | 25.34 | 25.69 | 25.14 | 25.31 | 8,076,937 | +0.21(+0.83%) |
May 14, 2021 | 25.77 | 25.77 | 24.93 | 25.10 | 7,485,612 | -1.20(-4.56%) |
May 13, 2021 | 26.97 | 26.97 | 25.91 | 26.30 | 11,222,706 | -1.00(-3.67%) |
May 12, 2021 | 26.23 | 27.42 | 25.97 | 27.31 | 14,962,576 | +1.63(+6.37%) |
May 11, 2021 | 25.89 | 26.42 | 25.48 | 25.67 | 12,852,634 | +0.67(+2.68%) |
May 10, 2021 | 24.22 | 25.02 | 24.18 | 25.00 | 8,417,149 | +0.72(+2.96%) |
May 07, 2021 | 24.68 | 24.81 | 24.16 | 24.28 | 9,495,173 | -0.55(-2.21%) |
May 06, 2021 | 25.41 | 25.82 | 24.81 | 24.83 | 10,899,349 | -0.62(-2.45%) |
May 05, 2021 | 25.12 | 25.60 | 25.10 | 25.45 | 9,205,155 | -0.02(-0.07%) |
May 04, 2021 | 25.40 | 26.17 | 25.29 | 25.47 | 12,173,865 | +0.44(+1.77%) |
May 03, 2021 | 24.78 | 25.10 | 24.71 | 25.03 | 5,709,552 | -0.15(-0.60%) |
Apr 30, 2021 | 25.13 | 25.34 | 24.95 | 25.18 | 8,172,568 | +0.48(+1.95%) |
Apr 29, 2021 | 24.62 | 25.34 | 24.57 | 24.70 | 8,721,375 | -0.49(-1.95%) |
Apr 28, 2021 | 25.08 | 25.25 | 24.88 | 25.19 | 5,906,058 | +0.05(+0.19%) |
Apr 27, 2021 | 25.06 | 25.37 | 25.04 | 25.14 | 5,951,353 | +0.01(+0.04%) |
Apr 26, 2021 | 25.15 | 25.25 | 25.02 | 25.13 | 8,888,966 | -0.17(-0.67%) |
Apr 23, 2021 | 26.05 | 26.05 | 25.01 | 25.30 | 10,587,948 | -0.82(-3.15%) |
Apr 22, 2021 | 25.46 | 26.36 | 25.32 | 26.12 | 11,812,290 | +0.69(+2.71%) |
Apr 21, 2021 | 26.32 | 26.34 | 25.40 | 25.44 | 6,596,772 | -0.75(-2.85%) |
Apr 20, 2021 | 25.88 | 26.47 | 25.73 | 26.18 | 9,002,794 | +0.58(+2.25%) |
Apr 19, 2021 | 25.43 | 25.88 | 25.34 | 25.61 | 8,645,333 | +0.35(+1.38%) |
Apr 16, 2021 | 25.26 | 25.53 | 25.13 | 25.26 | 7,190,026 | -0.28(-1.11%) |
Apr 15, 2021 | 25.91 | 25.94 | 25.45 | 25.54 | 11,537,875 | -0.83(-3.15%) |
Apr 14, 2021 | 26.12 | 26.48 | 25.90 | 26.37 | 7,786,562 | +0.25(+0.98%) |
Apr 13, 2021 | 26.37 | 26.44 | 25.97 | 26.12 | 4,330,126 | -0.22(-0.83%) |
Apr 12, 2021 | 26.49 | 26.62 | 26.29 | 26.33 | 6,316,029 | -0.06(-0.21%) |
Apr 09, 2021 | 26.98 | 27.00 | 26.33 | 26.39 | 7,520,681 | -0.58(-2.14%) |
Apr 08, 2021 | 27.09 | 27.28 | 26.96 | 26.97 | 5,537,878 | -0.40(-1.45%) |
Apr 07, 2021 | 27.49 | 27.57 | 27.28 | 27.36 | 6,162,067 | -0.11(-0.41%) |
Apr 06, 2021 | 27.51 | 27.58 | 27.22 | 27.48 | 5,155,929 | +0.06(+0.21%) |
Apr 05, 2021 | 28.01 | 28.03 | 27.27 | 27.42 | 7,235,174 | -1.22(-4.25%) |