Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.80 | 23.18 | 22.72 | 23.13 | 4,691,293 | +0.18(+0.79%) |
Jun 29, 2021 | 23.69 | 23.85 | 22.91 | 22.95 | 4,523,827 | -0.53(-2.25%) |
Jun 28, 2021 | 23.64 | 23.72 | 23.10 | 23.48 | 3,632,786 | -0.25(-1.06%) |
Jun 25, 2021 | 23.61 | 23.97 | 23.52 | 23.73 | 5,997,282 | +0.19(+0.81%) |
Jun 24, 2021 | 23.28 | 23.62 | 22.99 | 23.54 | 3,363,615 | +0.45(+1.95%) |
Jun 23, 2021 | 23.14 | 23.29 | 23.04 | 23.09 | 4,155,010 | +0.10(+0.45%) |
Jun 22, 2021 | 23.32 | 23.32 | 22.81 | 22.99 | 3,887,675 | -0.29(-1.26%) |
Jun 21, 2021 | 22.92 | 23.34 | 22.80 | 23.28 | 2,983,443 | +0.56(+2.48%) |
Jun 18, 2021 | 23.01 | 23.25 | 22.62 | 22.72 | 5,617,592 | -0.83(-3.53%) |
Jun 17, 2021 | 24.82 | 24.98 | 23.31 | 23.55 | 3,608,113 | -1.30(-5.22%) |
Jun 16, 2021 | 24.69 | 25.00 | 24.50 | 24.85 | 3,283,492 | -0.25(-1.00%) |
Jun 15, 2021 | 25.03 | 25.32 | 24.86 | 25.10 | 3,507,655 | +0.20(+0.80%) |
Jun 14, 2021 | 25.34 | 25.40 | 24.88 | 24.90 | 3,715,755 | -0.46(-1.81%) |
Jun 11, 2021 | 25.03 | 25.50 | 25.01 | 25.36 | 2,572,905 | +0.42(+1.70%) |
Jun 10, 2021 | 25.23 | 25.51 | 24.87 | 24.93 | 4,345,869 | +0.10(+0.38%) |
Jun 09, 2021 | 25.24 | 25.24 | 24.80 | 24.84 | 2,846,954 | -0.38(-1.51%) |
Jun 08, 2021 | 25.04 | 25.37 | 24.65 | 25.22 | 3,531,347 | +0.13(+0.52%) |
Jun 07, 2021 | 25.55 | 25.71 | 25.08 | 25.09 | 3,508,481 | -0.24(-0.96%) |
Jun 04, 2021 | 25.50 | 25.50 | 24.76 | 25.33 | 5,390,589 | -0.05(-0.20%) |
Jun 03, 2021 | 24.60 | 25.52 | 24.42 | 25.38 | 6,916,053 | +0.74(+2.98%) |
Jun 02, 2021 | 24.23 | 24.77 | 24.02 | 24.65 | 9,666,190 | +1.12(+4.74%) |
Jun 01, 2021 | 23.59 | 24.47 | 22.57 | 23.53 | 18,358,076 | -1.16(-4.70%) |
May 28, 2021 | 24.66 | 24.88 | 24.37 | 24.69 | 4,674,285 | +0.06(+0.25%) |
May 27, 2021 | 23.64 | 24.66 | 23.63 | 24.63 | 8,760,132 | +1.23(+5.25%) |
May 26, 2021 | 23.05 | 23.58 | 22.88 | 23.40 | 3,978,687 | +0.42(+1.85%) |
May 25, 2021 | 23.55 | 23.82 | 22.96 | 22.98 | 3,095,639 | -0.39(-1.67%) |
May 24, 2021 | 23.32 | 23.53 | 23.15 | 23.37 | 2,702,639 | +0.10(+0.45%) |
May 21, 2021 | 23.18 | 23.54 | 23.09 | 23.26 | 3,220,117 | +0.21(+0.90%) |
May 20, 2021 | 23.36 | 23.42 | 22.86 | 23.05 | 3,672,764 | -0.14(-0.60%) |
May 19, 2021 | 23.10 | 23.25 | 22.57 | 23.19 | 6,296,059 | -0.39(-1.65%) |
May 18, 2021 | 24.14 | 24.44 | 23.57 | 23.58 | 8,123,947 | -0.44(-1.84%) |
May 17, 2021 | 24.02 | 24.23 | 23.76 | 24.02 | 5,621,667 | -0.17(-0.71%) |
May 14, 2021 | 23.66 | 24.31 | 23.62 | 24.20 | 2,856,088 | +0.72(+3.06%) |
May 13, 2021 | 22.73 | 23.63 | 22.73 | 23.48 | 3,632,404 | +0.66(+2.88%) |
May 12, 2021 | 23.69 | 23.83 | 22.73 | 22.82 | 4,648,057 | -0.77(-3.27%) |
May 11, 2021 | 23.85 | 24.21 | 23.38 | 23.59 | 4,482,898 | -0.83(-3.40%) |
May 10, 2021 | 24.47 | 25.05 | 24.37 | 24.42 | 4,077,557 | +0.01(+0.04%) |
May 07, 2021 | 24.12 | 24.55 | 24.01 | 24.41 | 4,295,215 | +0.11(+0.46%) |
May 06, 2021 | 23.88 | 24.33 | 23.31 | 24.30 | 3,604,760 | +0.47(+1.99%) |
May 05, 2021 | 23.85 | 24.06 | 23.54 | 23.83 | 3,483,012 | +0.14(+0.58%) |
May 04, 2021 | 23.43 | 23.69 | 23.03 | 23.69 | 4,208,252 | +0.10(+0.44%) |
May 03, 2021 | 23.48 | 23.81 | 23.17 | 23.59 | 3,941,518 | +0.36(+1.56%) |
Apr 30, 2021 | 23.59 | 23.63 | 22.86 | 23.23 | 5,515,973 | -0.54(-2.28%) |
Apr 29, 2021 | 23.72 | 23.81 | 23.30 | 23.77 | 3,501,070 | +0.34(+1.47%) |
Apr 28, 2021 | 22.86 | 23.51 | 22.84 | 23.42 | 4,358,308 | +0.66(+2.91%) |
Apr 27, 2021 | 22.56 | 23.18 | 22.30 | 22.76 | 5,512,736 | -0.06(-0.26%) |
Apr 26, 2021 | 22.82 | 23.14 | 22.62 | 22.82 | 4,156,055 | +0.02(+0.08%) |
Apr 23, 2021 | 22.25 | 22.87 | 22.16 | 22.80 | 4,796,281 | +0.71(+3.19%) |
Apr 22, 2021 | 22.71 | 22.75 | 22.07 | 22.10 | 5,204,422 | -0.57(-2.50%) |
Apr 21, 2021 | 21.94 | 22.68 | 21.88 | 22.67 | 2,790,141 | +0.48(+2.17%) |
Apr 20, 2021 | 22.55 | 22.74 | 21.94 | 22.19 | 3,485,489 | -0.59(-2.61%) |
Apr 19, 2021 | 22.80 | 22.86 | 22.54 | 22.78 | 3,263,877 | -0.08(-0.34%) |
Apr 16, 2021 | 23.22 | 23.30 | 22.68 | 22.86 | 3,291,682 | -0.22(-0.97%) |
Apr 15, 2021 | 22.72 | 23.12 | 22.50 | 23.08 | 4,893,478 | +0.61(+2.72%) |
Apr 14, 2021 | 22.29 | 22.84 | 22.29 | 22.47 | 4,760,289 | +0.18(+0.81%) |
Apr 13, 2021 | 22.96 | 22.96 | 22.19 | 22.29 | 4,163,794 | -0.69(-3.00%) |
Apr 12, 2021 | 22.62 | 23.09 | 22.62 | 22.98 | 5,246,642 | +0.34(+1.48%) |
Apr 09, 2021 | 22.43 | 22.69 | 22.37 | 22.64 | 3,244,834 | +0.38(+1.70%) |
Apr 08, 2021 | 22.31 | 22.35 | 21.81 | 22.26 | 2,993,211 | -0.06(-0.27%) |
Apr 07, 2021 | 22.35 | 22.43 | 22.11 | 22.32 | 2,651,222 | +0.10(+0.46%) |
Apr 06, 2021 | 22.35 | 22.56 | 22.10 | 22.22 | 3,763,590 | -0.09(-0.39%) |
Apr 05, 2021 | 22.37 | 22.58 | 22.00 | 22.31 | 5,089,815 | +0.15(+0.70%) |