Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.22 | 25.26 | 24.94 | 25.05 | 2,021,579 | -0.23(-0.91%) |
Jun 29, 2021 | 25.37 | 25.40 | 25.21 | 25.28 | 1,498,263 | -0.07(-0.29%) |
Jun 28, 2021 | 25.43 | 25.55 | 25.31 | 25.36 | 2,060,208 | -0.01(-0.04%) |
Jun 25, 2021 | 25.02 | 25.46 | 25.02 | 25.37 | 3,942,329 | +0.33(+1.32%) |
Jun 24, 2021 | 25.10 | 25.13 | 24.91 | 25.04 | 2,144,868 | +0.15(+0.59%) |
Jun 23, 2021 | 25.09 | 25.11 | 24.88 | 24.89 | 2,212,083 | -0.20(-0.80%) |
Jun 22, 2021 | 25.26 | 25.30 | 25.05 | 25.09 | 2,170,527 | -0.23(-0.90%) |
Jun 21, 2021 | 24.85 | 25.35 | 24.72 | 25.32 | 3,212,515 | +0.65(+2.64%) |
Jun 18, 2021 | 25.22 | 25.31 | 24.63 | 24.67 | 11,479,654 | -0.75(-2.96%) |
Jun 17, 2021 | 25.91 | 25.94 | 25.41 | 25.42 | 3,014,652 | -0.42(-1.63%) |
Jun 16, 2021 | 25.99 | 26.03 | 25.70 | 25.84 | 3,119,830 | -0.08(-0.32%) |
Jun 15, 2021 | 26.16 | 26.25 | 25.86 | 25.92 | 2,417,593 | -0.19(-0.74%) |
Jun 14, 2021 | 26.19 | 26.20 | 25.96 | 26.12 | 2,228,201 | -0.15(-0.56%) |
Jun 11, 2021 | 26.57 | 26.64 | 26.19 | 26.26 | 2,468,265 | -0.24(-0.90%) |
Jun 10, 2021 | 26.23 | 26.59 | 26.03 | 26.50 | 3,642,418 | +0.41(+1.58%) |
Jun 09, 2021 | 26.21 | 26.31 | 26.07 | 26.09 | 3,167,729 | -0.09(-0.35%) |
Jun 08, 2021 | 25.70 | 26.23 | 25.62 | 26.18 | 4,431,934 | +0.56(+2.18%) |
Jun 07, 2021 | 25.47 | 25.76 | 25.40 | 25.62 | 4,870,082 | +0.16(+0.61%) |
Jun 04, 2021 | 24.73 | 25.51 | 24.66 | 25.47 | 4,229,270 | +0.80(+3.23%) |
Jun 03, 2021 | 24.26 | 24.69 | 24.11 | 24.67 | 3,682,913 | +0.42(+1.74%) |
Jun 02, 2021 | 24.28 | 24.34 | 24.12 | 24.25 | 2,188,902 | +0.04(+0.15%) |
Jun 01, 2021 | 24.16 | 24.35 | 24.07 | 24.21 | 2,734,438 | +0.09(+0.38%) |
May 28, 2021 | 24.33 | 24.36 | 24.11 | 24.12 | 2,689,843 | -0.05(-0.19%) |
May 27, 2021 | 24.31 | 24.52 | 24.14 | 24.17 | 5,061,028 | +0.01(+0.04%) |
May 26, 2021 | 24.16 | 24.28 | 24.03 | 24.16 | 2,393,227 | -0.01(-0.04%) |
May 25, 2021 | 24.70 | 24.70 | 24.02 | 24.17 | 2,913,732 | -0.24(-0.97%) |
May 24, 2021 | 24.42 | 24.69 | 24.38 | 24.40 | 3,396,224 | +0.10(+0.41%) |
May 21, 2021 | 24.19 | 24.53 | 24.06 | 24.30 | 9,630,331 | +0.20(+0.83%) |
May 20, 2021 | 23.58 | 24.19 | 23.17 | 24.10 | 6,012,189 | +0.46(+1.96%) |
May 19, 2021 | 23.70 | 23.70 | 23.41 | 23.64 | 3,262,683 | -0.27(-1.14%) |
May 18, 2021 | 24.21 | 24.21 | 23.91 | 23.91 | 2,325,109 | -0.20(-0.83%) |
May 17, 2021 | 24.06 | 24.20 | 23.94 | 24.11 | 4,597,842 | -0.05(-0.23%) |
May 14, 2021 | 24.06 | 24.31 | 23.93 | 24.17 | 3,481,746 | +0.23(+0.95%) |
May 13, 2021 | 23.59 | 24.08 | 23.58 | 23.94 | 3,151,031 | +0.39(+1.66%) |
May 12, 2021 | 24.25 | 24.33 | 23.55 | 23.55 | 3,789,437 | -0.85(-3.50%) |
May 11, 2021 | 24.22 | 24.47 | 24.05 | 24.40 | 4,165,231 | -0.15(-0.59%) |
May 10, 2021 | 24.77 | 24.92 | 24.53 | 24.55 | 4,872,554 | -0.18(-0.74%) |
May 07, 2021 | 24.55 | 24.83 | 24.38 | 24.73 | 4,398,224 | +0.17(+0.70%) |
May 06, 2021 | 23.97 | 24.66 | 23.87 | 24.56 | 6,778,121 | +0.64(+2.66%) |
May 05, 2021 | 23.85 | 24.01 | 23.65 | 23.92 | 4,706,662 | +0.20(+0.84%) |
May 04, 2021 | 23.33 | 23.82 | 23.31 | 23.72 | 6,152,067 | +0.20(+0.85%) |
May 03, 2021 | 23.20 | 23.81 | 23.20 | 23.52 | 4,443,538 | +0.44(+1.89%) |
Apr 30, 2021 | 23.90 | 23.97 | 23.03 | 23.08 | 6,678,389 | -0.87(-3.64%) |
Apr 29, 2021 | 23.14 | 24.03 | 23.07 | 23.96 | 8,945,936 | +0.99(+4.32%) |
Apr 28, 2021 | 23.64 | 23.82 | 22.67 | 22.97 | 8,488,256 | -0.02(-0.08%) |
Apr 27, 2021 | 23.28 | 23.46 | 22.86 | 22.98 | 9,035,572 | -0.25(-1.10%) |
Apr 26, 2021 | 23.05 | 23.27 | 22.80 | 23.24 | 7,476,075 | +0.24(+1.03%) |
Apr 23, 2021 | 22.86 | 23.13 | 22.68 | 23.00 | 4,545,788 | +0.21(+0.92%) |
Apr 22, 2021 | 23.17 | 23.27 | 22.78 | 22.79 | 3,372,906 | -0.45(-1.92%) |
Apr 21, 2021 | 23.07 | 23.32 | 22.90 | 23.24 | 2,798,641 | +0.21(+0.91%) |
Apr 20, 2021 | 23.58 | 23.69 | 22.90 | 23.03 | 3,268,736 | -0.54(-2.28%) |
Apr 19, 2021 | 23.65 | 23.77 | 23.50 | 23.57 | 3,743,707 | -0.08(-0.35%) |
Apr 16, 2021 | 23.41 | 23.74 | 23.39 | 23.65 | 6,345,009 | +0.35(+1.52%) |
Apr 15, 2021 | 23.35 | 23.41 | 23.24 | 23.29 | 2,881,638 | +0.03(+0.12%) |
Apr 14, 2021 | 23.29 | 23.44 | 23.17 | 23.27 | 3,607,137 | -0.07(-0.31%) |
Apr 13, 2021 | 23.26 | 23.47 | 23.17 | 23.34 | 4,540,963 | +0.15(+0.63%) |
Apr 12, 2021 | 23.10 | 23.23 | 22.97 | 23.19 | 2,902,603 | +0.09(+0.39%) |
Apr 09, 2021 | 23.32 | 23.39 | 22.96 | 23.10 | 3,781,135 | -0.17(-0.74%) |
Apr 08, 2021 | 23.14 | 23.28 | 22.91 | 23.27 | 3,035,109 | +0.16(+0.71%) |
Apr 07, 2021 | 23.37 | 23.42 | 23.03 | 23.11 | 2,831,043 | -0.15(-0.63%) |
Apr 06, 2021 | 23.44 | 23.44 | 23.11 | 23.26 | 2,585,302 | -0.12(-0.51%) |
Apr 05, 2021 | 23.37 | 23.55 | 23.17 | 23.37 | 2,470,511 | +0.08(+0.35%) |