Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.10 | 24.56 | 23.81 | 24.18 | 2,504,559 | -0.14(-0.58%) |
Jun 29, 2021 | 24.90 | 25.38 | 24.16 | 24.32 | 1,936,916 | -0.56(-2.25%) |
Jun 28, 2021 | 24.75 | 25.59 | 24.65 | 24.88 | 2,396,720 | +0.26(+1.06%) |
Jun 25, 2021 | 24.74 | 25.11 | 24.49 | 24.62 | 2,217,186 | -0.10(-0.40%) |
Jun 24, 2021 | 23.88 | 24.85 | 23.88 | 24.72 | 3,354,196 | +1.15(+4.88%) |
Jun 23, 2021 | 23.47 | 23.92 | 23.34 | 23.57 | 1,790,289 | +0.20(+0.86%) |
Jun 22, 2021 | 23.27 | 23.50 | 22.92 | 23.37 | 1,681,092 | -0.02(-0.09%) |
Jun 21, 2021 | 22.95 | 23.46 | 22.49 | 23.39 | 2,065,361 | +0.41(+1.78%) |
Jun 18, 2021 | 23.70 | 23.78 | 22.94 | 22.98 | 2,964,080 | -0.93(-3.89%) |
Jun 17, 2021 | 23.82 | 24.42 | 23.70 | 23.91 | 1,708,728 | -0.21(-0.87%) |
Jun 16, 2021 | 24.31 | 24.63 | 23.70 | 24.12 | 2,095,626 | -0.40(-1.63%) |
Jun 15, 2021 | 25.00 | 25.24 | 24.30 | 24.52 | 2,336,520 | -0.62(-2.47%) |
Jun 14, 2021 | 25.87 | 26.36 | 24.90 | 25.14 | 2,623,752 | -0.73(-2.82%) |
Jun 11, 2021 | 25.78 | 26.23 | 25.57 | 25.87 | 2,118,632 | +0.21(+0.82%) |
Jun 10, 2021 | 25.69 | 25.94 | 25.13 | 25.66 | 2,687,322 | -0.08(-0.31%) |
Jun 09, 2021 | 25.74 | 26.80 | 25.52 | 25.74 | 4,591,280 | +0.23(+0.90%) |
Jun 08, 2021 | 25.72 | 25.93 | 24.84 | 25.51 | 3,158,358 | -0.14(-0.55%) |
Jun 07, 2021 | 24.45 | 25.83 | 24.14 | 25.65 | 3,384,133 | +1.40(+5.77%) |
Jun 04, 2021 | 25.55 | 25.65 | 24.18 | 24.25 | 3,803,672 | -1.02(-4.04%) |
Jun 03, 2021 | 25.56 | 26.96 | 25.26 | 25.27 | 6,258,975 | -0.31(-1.21%) |
Jun 02, 2021 | 24.55 | 25.76 | 24.15 | 25.58 | 5,889,793 | +1.30(+5.35%) |
Jun 01, 2021 | 25.88 | 26.18 | 24.09 | 24.28 | 9,625,616 | -1.81(-6.94%) |
May 28, 2021 | 24.72 | 26.55 | 24.72 | 26.09 | 13,478,485 | +1.37(+5.54%) |
May 27, 2021 | 25.20 | 25.28 | 23.94 | 24.72 | 6,339,955 | +0.38(+1.56%) |
May 26, 2021 | 24.39 | 24.55 | 23.68 | 24.34 | 5,316,729 | +0.18(+0.75%) |
May 25, 2021 | 23.64 | 24.73 | 23.60 | 24.16 | 8,613,725 | +1.48(+6.53%) |
May 24, 2021 | 23.15 | 23.18 | 22.36 | 22.68 | 2,337,566 | -0.30(-1.31%) |
May 21, 2021 | 23.16 | 23.23 | 22.67 | 22.98 | 2,033,663 | +0.05(+0.22%) |
May 20, 2021 | 23.04 | 23.41 | 22.60 | 22.93 | 2,109,690 | +0.11(+0.48%) |
May 19, 2021 | 22.95 | 23.11 | 22.46 | 22.82 | 1,882,376 | -0.58(-2.48%) |
May 18, 2021 | 23.36 | 23.92 | 23.00 | 23.40 | 2,056,297 | +0.25(+1.08%) |
May 17, 2021 | 22.95 | 23.50 | 22.59 | 23.15 | 2,493,769 | +0.24(+1.05%) |
May 14, 2021 | 22.40 | 23.24 | 22.21 | 22.91 | 2,868,629 | +0.79(+3.57%) |
May 13, 2021 | 22.97 | 23.34 | 21.72 | 22.12 | 3,443,878 | -0.78(-3.41%) |
May 12, 2021 | 23.85 | 24.15 | 22.60 | 22.90 | 3,150,961 | -1.01(-4.22%) |
May 11, 2021 | 22.67 | 24.22 | 22.51 | 23.91 | 3,864,771 | -0.27(-1.12%) |
May 10, 2021 | 25.29 | 25.33 | 24.02 | 24.18 | 2,542,263 | -1.08(-4.28%) |
May 07, 2021 | 24.50 | 26.05 | 24.45 | 25.26 | 4,098,127 | +0.91(+3.74%) |
May 06, 2021 | 25.26 | 25.44 | 23.92 | 24.35 | 3,464,705 | -1.10(-4.32%) |
May 05, 2021 | 25.93 | 25.93 | 25.08 | 25.45 | 2,823,795 | -0.21(-0.82%) |
May 04, 2021 | 25.31 | 25.68 | 24.76 | 25.66 | 2,912,564 | +0.09(+0.35%) |
May 03, 2021 | 27.05 | 27.05 | 25.42 | 25.57 | 3,974,872 | -1.38(-5.12%) |
Apr 30, 2021 | 27.17 | 27.82 | 26.65 | 26.95 | 1,848,200 | -0.44(-1.61%) |
Apr 29, 2021 | 28.08 | 28.19 | 26.71 | 27.39 | 2,852,366 | -0.77(-2.73%) |
Apr 28, 2021 | 27.04 | 28.38 | 26.70 | 28.16 | 3,792,262 | +1.25(+4.65%) |
Apr 27, 2021 | 27.80 | 27.92 | 26.82 | 26.91 | 2,055,093 | -0.62(-2.25%) |
Apr 26, 2021 | 27.41 | 27.68 | 27.00 | 27.53 | 2,064,029 | +0.12(+0.44%) |
Apr 23, 2021 | 26.12 | 27.57 | 26.12 | 27.41 | 2,255,100 | +0.86(+3.24%) |
Apr 22, 2021 | 27.27 | 27.43 | 26.26 | 26.55 | 2,456,766 | -0.62(-2.28%) |
Apr 21, 2021 | 25.11 | 27.18 | 25.11 | 27.17 | 3,476,075 | +1.61(+6.30%) |
Apr 20, 2021 | 27.98 | 28.04 | 25.11 | 25.56 | 5,133,993 | -1.90(-6.92%) |
Apr 19, 2021 | 27.79 | 28.66 | 26.94 | 27.46 | 2,741,147 | -0.34(-1.22%) |
Apr 16, 2021 | 27.49 | 27.88 | 26.91 | 27.80 | 2,100,300 | +0.38(+1.39%) |
Apr 15, 2021 | 28.10 | 28.38 | 27.15 | 27.42 | 2,573,099 | -0.37(-1.33%) |
Apr 14, 2021 | 27.97 | 28.32 | 27.45 | 27.79 | 2,306,021 | -0.07(-0.25%) |
Apr 13, 2021 | 27.22 | 28.17 | 26.92 | 27.86 | 3,139,843 | +0.22(+0.80%) |
Apr 12, 2021 | 28.62 | 28.67 | 27.35 | 27.64 | 3,371,147 | -1.35(-4.66%) |
Apr 09, 2021 | 28.45 | 29.49 | 27.82 | 28.99 | 4,157,100 | +0.49(+1.72%) |
Apr 08, 2021 | 30.12 | 30.19 | 28.20 | 28.50 | 8,047,078 | -1.44(-4.81%) |
Apr 07, 2021 | 30.70 | 30.92 | 29.64 | 29.94 | 2,905,493 | -0.96(-3.11%) |
Apr 06, 2021 | 31.84 | 32.00 | 30.80 | 30.90 | 2,622,556 | -0.93(-2.92%) |
Apr 05, 2021 | 32.60 | 32.61 | 31.60 | 31.83 | 2,190,422 | -0.23(-0.72%) |