Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.89 | 23.53 | 22.76 | 23.53 | 13,191,061 | +0.63(+2.74%) |
Jun 29, 2021 | 22.90 | 23.45 | 22.85 | 22.90 | 16,061,130 | +0.15(+0.65%) |
Jun 28, 2021 | 23.38 | 23.42 | 22.51 | 22.75 | 18,545,098 | -0.42(-1.82%) |
Jun 25, 2021 | 24.18 | 24.22 | 23.17 | 23.17 | 57,734,172 | -0.63(-2.64%) |
Jun 24, 2021 | 23.33 | 24.06 | 22.91 | 23.80 | 30,190,346 | +0.77(+3.36%) |
Jun 23, 2021 | 23.10 | 23.69 | 22.94 | 23.03 | 22,202,246 | +0.37(+1.64%) |
Jun 22, 2021 | 22.99 | 23.11 | 22.46 | 22.65 | 19,472,922 | -0.20(-0.86%) |
Jun 21, 2021 | 22.36 | 23.25 | 22.35 | 22.85 | 23,847,840 | +0.59(+2.64%) |
Jun 18, 2021 | 23.18 | 23.84 | 22.06 | 22.26 | 38,905,616 | -1.09(-4.66%) |
Jun 17, 2021 | 25.09 | 25.36 | 22.80 | 23.35 | 46,532,568 | -1.94(-7.67%) |
Jun 16, 2021 | 25.67 | 26.00 | 24.95 | 25.29 | 31,589,238 | -1.12(-4.23%) |
Jun 15, 2021 | 26.00 | 26.46 | 25.21 | 26.41 | 24,965,830 | +0.19(+0.71%) |
Jun 14, 2021 | 27.94 | 27.98 | 26.11 | 26.22 | 26,544,996 | -1.87(-6.66%) |
Jun 11, 2021 | 27.71 | 28.22 | 27.47 | 28.09 | 26,488,342 | +0.89(+3.28%) |
Jun 10, 2021 | 27.12 | 27.87 | 26.58 | 27.20 | 32,752,508 | +0.38(+1.43%) |
Jun 09, 2021 | 25.92 | 27.22 | 25.38 | 26.82 | 33,726,368 | +0.93(+3.60%) |
Jun 08, 2021 | 25.19 | 26.04 | 24.68 | 25.89 | 23,343,632 | +0.75(+3.00%) |
Jun 07, 2021 | 25.61 | 26.16 | 24.86 | 25.13 | 20,619,442 | -0.61(-2.36%) |
Jun 04, 2021 | 26.00 | 26.37 | 25.22 | 25.74 | 17,516,124 | +0.36(+1.43%) |
Jun 03, 2021 | 25.15 | 25.73 | 24.45 | 25.38 | 16,927,662 | -0.23(-0.88%) |
Jun 02, 2021 | 25.86 | 26.05 | 25.10 | 25.60 | 17,690,304 | -0.54(-2.06%) |
Jun 01, 2021 | 25.88 | 26.47 | 25.66 | 26.14 | 16,693,311 | +0.73(+2.85%) |
May 28, 2021 | 25.40 | 25.68 | 24.74 | 25.42 | 17,943,424 | -0.15(-0.58%) |
May 27, 2021 | 24.95 | 26.07 | 24.81 | 25.56 | 36,058,708 | +1.38(+5.72%) |
May 26, 2021 | 23.14 | 24.26 | 23.11 | 24.18 | 17,224,854 | +1.04(+4.49%) |
May 25, 2021 | 23.88 | 24.39 | 23.03 | 23.14 | 20,093,750 | -0.70(-2.92%) |
May 24, 2021 | 23.41 | 23.99 | 22.95 | 23.84 | 20,333,352 | +0.36(+1.54%) |
May 21, 2021 | 23.81 | 24.43 | 23.41 | 23.48 | 20,520,392 | -0.09(-0.37%) |
May 20, 2021 | 23.90 | 24.04 | 22.87 | 23.57 | 27,355,868 | -0.27(-1.15%) |
May 19, 2021 | 24.05 | 24.37 | 23.29 | 23.84 | 29,450,586 | -1.27(-5.07%) |
May 18, 2021 | 25.89 | 26.04 | 24.98 | 25.11 | 18,578,346 | -0.73(-2.81%) |
May 17, 2021 | 25.09 | 26.08 | 24.61 | 25.84 | 22,275,718 | +0.84(+3.37%) |
May 14, 2021 | 24.94 | 25.79 | 24.26 | 25.00 | 25,149,858 | -0.22(-0.86%) |
May 13, 2021 | 25.92 | 27.26 | 24.80 | 25.21 | 32,920,692 | -0.62(-2.39%) |
May 12, 2021 | 27.92 | 28.72 | 25.54 | 25.83 | 40,231,140 | -2.41(-8.54%) |
May 11, 2021 | 26.47 | 28.40 | 26.23 | 28.24 | 40,000,764 | +1.33(+4.95%) |
May 10, 2021 | 27.78 | 29.37 | 26.75 | 26.91 | 51,396,616 | -0.39(-1.44%) |
May 07, 2021 | 25.49 | 27.39 | 25.11 | 27.30 | 31,047,066 | +1.86(+7.32%) |
May 06, 2021 | 25.45 | 25.78 | 24.37 | 25.44 | 20,553,252 | +0.24(+0.93%) |
May 05, 2021 | 26.14 | 26.64 | 24.60 | 25.20 | 35,046,460 | -0.89(-3.42%) |
May 04, 2021 | 24.48 | 26.09 | 23.97 | 26.09 | 47,493,556 | +1.91(+7.90%) |
May 03, 2021 | 22.96 | 24.54 | 22.56 | 24.18 | 25,049,988 | +1.64(+7.26%) |
Apr 30, 2021 | 21.09 | 23.39 | 21.01 | 22.55 | 24,957,126 | +0.50(+2.27%) |
Apr 29, 2021 | 23.29 | 23.32 | 21.92 | 22.05 | 18,601,852 | -0.75(-3.31%) |
Apr 28, 2021 | 22.84 | 23.27 | 22.56 | 22.80 | 13,800,577 | -0.50(-2.14%) |
Apr 27, 2021 | 23.86 | 24.38 | 23.11 | 23.30 | 19,900,950 | -0.95(-3.92%) |
Apr 26, 2021 | 23.50 | 24.46 | 23.40 | 24.25 | 21,078,796 | +1.02(+4.39%) |
Apr 23, 2021 | 22.31 | 23.37 | 21.90 | 23.23 | 21,946,926 | +1.41(+6.47%) |
Apr 22, 2021 | 22.03 | 22.43 | 21.41 | 21.82 | 18,363,948 | -0.14(-0.62%) |
Apr 21, 2021 | 20.69 | 22.03 | 20.24 | 21.96 | 15,756,373 | +0.92(+4.38%) |
Apr 20, 2021 | 22.34 | 22.44 | 20.62 | 21.04 | 18,824,194 | -1.34(-6.00%) |
Apr 19, 2021 | 22.11 | 23.45 | 22.01 | 22.38 | 25,131,130 | +0.17(+0.75%) |
Apr 16, 2021 | 21.95 | 22.38 | 21.44 | 22.21 | 15,819,471 | +0.51(+2.35%) |
Apr 15, 2021 | 22.85 | 23.08 | 21.23 | 21.70 | 23,977,682 | -0.71(-3.15%) |
Apr 14, 2021 | 21.18 | 22.97 | 21.13 | 22.41 | 26,074,566 | +1.52(+7.27%) |
Apr 13, 2021 | 20.86 | 21.45 | 20.50 | 20.89 | 17,318,468 | +0.09(+0.42%) |
Apr 12, 2021 | 21.56 | 21.66 | 20.48 | 20.80 | 18,294,770 | -0.77(-3.59%) |
Apr 09, 2021 | 22.33 | 22.72 | 21.49 | 21.58 | 16,653,869 | -0.69(-3.08%) |
Apr 08, 2021 | 23.06 | 23.11 | 21.51 | 22.26 | 25,282,922 | -0.88(-3.81%) |
Apr 07, 2021 | 23.93 | 24.10 | 23.07 | 23.14 | 14,392,640 | -0.40(-1.71%) |
Apr 06, 2021 | 24.07 | 24.38 | 23.07 | 23.55 | 18,711,136 | -0.59(-2.44%) |
Apr 05, 2021 | 24.99 | 25.91 | 24.12 | 24.13 | 20,383,198 | -0.36(-1.48%) |