Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.02 | 26.77 | 25.52 | 25.55 | 5,177,226 | -0.08(-0.31%) |
Jun 29, 2021 | 26.05 | 26.07 | 25.45 | 25.63 | 4,631,850 | -0.37(-1.42%) |
Jun 28, 2021 | 25.26 | 26.00 | 25.23 | 26.00 | 6,492,930 | +0.79(+3.13%) |
Jun 25, 2021 | 25.31 | 25.33 | 25.02 | 25.21 | 4,553,830 | -0.03(-0.12%) |
Jun 24, 2021 | 25.30 | 25.44 | 25.20 | 25.24 | 3,693,752 | +0.03(+0.12%) |
Jun 23, 2021 | 25.15 | 25.54 | 25.07 | 25.21 | 2,360,688 | +0.01(+0.04%) |
Jun 22, 2021 | 24.91 | 25.20 | 24.76 | 25.20 | 1,463,025 | +0.25(+1.00%) |
Jun 21, 2021 | 24.93 | 25.09 | 24.64 | 24.95 | 2,016,955 | -0.04(-0.16%) |
Jun 18, 2021 | 24.97 | 25.28 | 24.84 | 24.99 | 3,999,941 | +0.01(+0.04%) |
Jun 17, 2021 | 25.03 | 25.39 | 24.64 | 24.98 | 2,461,020 | -0.16(-0.64%) |
Jun 16, 2021 | 25.21 | 25.45 | 24.79 | 25.14 | 3,216,585 | -0.06(-0.24%) |
Jun 15, 2021 | 25.11 | 25.23 | 24.95 | 25.20 | 2,111,952 | +0.07(+0.28%) |
Jun 14, 2021 | 25.07 | 25.42 | 24.88 | 25.13 | 2,657,750 | +0.13(+0.52%) |
Jun 11, 2021 | 24.97 | 25.20 | 24.91 | 25.00 | 2,008,260 | -0.04(-0.16%) |
Jun 10, 2021 | 24.60 | 25.18 | 24.53 | 25.04 | 1,833,267 | +0.41(+1.66%) |
Jun 09, 2021 | 24.94 | 25.13 | 24.52 | 24.63 | 1,691,300 | -0.29(-1.16%) |
Jun 08, 2021 | 24.83 | 25.20 | 24.83 | 24.92 | 2,420,128 | +0.09(+0.36%) |
Jun 07, 2021 | 25.20 | 25.36 | 24.80 | 24.83 | 2,689,619 | -0.33(-1.31%) |
Jun 04, 2021 | 24.89 | 25.23 | 24.83 | 25.16 | 2,324,553 | +0.44(+1.78%) |
Jun 03, 2021 | 24.29 | 24.72 | 24.18 | 24.72 | 1,819,573 | +0.19(+0.77%) |
Jun 02, 2021 | 24.15 | 24.83 | 23.65 | 24.53 | 3,999,522 | +0.56(+2.34%) |
Jun 01, 2021 | 23.40 | 24.34 | 23.26 | 23.97 | 3,937,098 | +0.66(+2.83%) |
May 28, 2021 | 22.89 | 23.60 | 22.50 | 23.31 | 3,531,960 | +0.44(+1.92%) |
May 27, 2021 | 23.10 | 23.21 | 22.75 | 22.87 | 2,008,889 | -0.30(-1.29%) |
May 26, 2021 | 23.00 | 23.30 | 22.89 | 23.17 | 1,052,065 | +0.31(+1.36%) |
May 25, 2021 | 23.33 | 23.55 | 22.83 | 22.86 | 1,705,686 | -0.49(-2.10%) |
May 24, 2021 | 23.28 | 23.66 | 23.10 | 23.35 | 2,016,195 | +0.11(+0.47%) |
May 21, 2021 | 23.48 | 23.62 | 23.21 | 23.24 | 1,581,254 | -0.09(-0.39%) |
May 20, 2021 | 23.37 | 23.58 | 23.17 | 23.33 | 1,591,922 | +0.15(+0.65%) |
May 19, 2021 | 23.09 | 23.37 | 22.93 | 23.18 | 1,470,389 | -0.22(-0.94%) |
May 18, 2021 | 23.72 | 23.86 | 23.40 | 23.40 | 1,716,637 | -0.16(-0.68%) |
May 17, 2021 | 23.17 | 23.63 | 23.01 | 23.56 | 1,992,780 | +0.25(+1.07%) |
May 14, 2021 | 22.75 | 23.40 | 22.55 | 23.31 | 2,402,150 | +0.70(+3.10%) |
May 13, 2021 | 22.22 | 22.88 | 22.15 | 22.61 | 5,295,954 | +0.67(+3.05%) |
May 12, 2021 | 22.42 | 22.75 | 21.90 | 21.94 | 3,410,414 | -0.84(-3.69%) |
May 11, 2021 | 21.71 | 22.90 | 21.55 | 22.78 | 4,116,109 | +0.34(+1.52%) |
May 10, 2021 | 21.05 | 22.62 | 20.83 | 22.44 | 6,330,198 | +1.28(+6.05%) |
May 07, 2021 | 20.96 | 21.46 | 20.96 | 21.16 | 1,453,872 | +0.42(+2.03%) |
May 06, 2021 | 20.80 | 20.94 | 20.38 | 20.74 | 2,081,662 | -0.15(-0.72%) |
May 05, 2021 | 21.16 | 21.29 | 20.71 | 20.89 | 1,748,950 | -0.12(-0.57%) |
May 04, 2021 | 20.98 | 21.03 | 20.36 | 21.01 | 2,752,744 | -0.03(-0.14%) |
May 03, 2021 | 21.52 | 21.56 | 20.95 | 21.04 | 3,607,097 | -0.26(-1.22%) |
Apr 30, 2021 | 21.51 | 21.56 | 21.09 | 21.30 | 2,214,500 | -0.31(-1.43%) |
Apr 29, 2021 | 22.17 | 22.17 | 21.52 | 21.61 | 2,129,377 | -0.48(-2.17%) |
Apr 28, 2021 | 22.10 | 22.19 | 21.93 | 22.09 | 1,868,925 | -0.01(-0.05%) |
Apr 27, 2021 | 22.26 | 22.38 | 21.97 | 22.10 | 1,612,913 | -0.11(-0.50%) |
Apr 26, 2021 | 22.18 | 22.37 | 22.02 | 22.21 | 1,782,878 | +0.12(+0.54%) |
Apr 23, 2021 | 21.92 | 22.21 | 21.78 | 22.09 | 1,498,300 | +0.19(+0.87%) |
Apr 22, 2021 | 21.99 | 22.31 | 21.88 | 21.90 | 2,068,225 | -0.10(-0.45%) |
Apr 21, 2021 | 21.74 | 22.07 | 21.58 | 22.00 | 2,901,362 | +0.19(+0.87%) |
Apr 20, 2021 | 21.50 | 21.87 | 21.43 | 21.81 | 3,363,576 | +0.38(+1.77%) |
Apr 19, 2021 | 21.50 | 21.79 | 21.22 | 21.43 | 1,808,628 | -0.12(-0.56%) |
Apr 16, 2021 | 21.80 | 21.86 | 21.46 | 21.55 | 2,047,600 | -0.09(-0.42%) |
Apr 15, 2021 | 21.86 | 21.86 | 21.18 | 21.64 | 2,459,365 | -0.10(-0.46%) |
Apr 14, 2021 | 21.47 | 22.04 | 21.31 | 21.74 | 2,732,512 | +0.53(+2.50%) |
Apr 13, 2021 | 21.51 | 21.69 | 21.16 | 21.21 | 3,050,317 | -0.34(-1.58%) |
Apr 12, 2021 | 21.68 | 21.84 | 21.47 | 21.55 | 2,703,080 | -0.15(-0.69%) |
Apr 09, 2021 | 22.00 | 22.27 | 21.64 | 21.70 | 5,498,200 | -0.30(-1.36%) |
Apr 08, 2021 | 21.85 | 22.61 | 21.16 | 22.00 | 17,889,378 | -2.27(-9.35%) |
Apr 07, 2021 | 24.07 | 24.32 | 23.81 | 24.27 | 1,894,981 | +0.16(+0.66%) |
Apr 06, 2021 | 24.39 | 24.74 | 24.07 | 24.11 | 1,789,447 | -0.37(-1.51%) |
Apr 05, 2021 | 24.00 | 24.76 | 23.66 | 24.48 | 3,364,891 | +0.49(+2.04%) |