Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.00 | 22.35 | 21.66 | 22.24 | 1,473,191 | +0.12(+0.54%) |
Jun 29, 2021 | 22.64 | 22.64 | 22.03 | 22.12 | 808,495 | -0.43(-1.91%) |
Jun 28, 2021 | 22.68 | 22.86 | 22.41 | 22.55 | 770,065 | -0.10(-0.44%) |
Jun 25, 2021 | 22.65 | 22.88 | 22.33 | 22.65 | 2,216,378 | +0.14(+0.62%) |
Jun 24, 2021 | 22.66 | 22.66 | 22.25 | 22.51 | 1,431,801 | +0.01(+0.04%) |
Jun 23, 2021 | 22.19 | 22.90 | 22.20 | 22.50 | 977,438 | +0.03(+0.13%) |
Jun 22, 2021 | 22.37 | 22.54 | 22.14 | 22.47 | 1,499,762 | +0.20(+0.90%) |
Jun 21, 2021 | 21.51 | 22.38 | 21.35 | 22.27 | 1,833,869 | +0.77(+3.58%) |
Jun 18, 2021 | 21.69 | 22.06 | 21.38 | 21.50 | 3,089,879 | -0.56(-2.54%) |
Jun 17, 2021 | 22.21 | 22.53 | 21.78 | 22.06 | 1,800,607 | -0.27(-1.21%) |
Jun 16, 2021 | 22.34 | 22.61 | 22.13 | 22.33 | 2,383,241 | -0.05(-0.22%) |
Jun 15, 2021 | 22.08 | 22.45 | 21.94 | 22.38 | 1,582,793 | +0.29(+1.31%) |
Jun 14, 2021 | 22.13 | 22.41 | 21.97 | 22.09 | 1,082,166 | +0.03(+0.14%) |
Jun 11, 2021 | 22.37 | 22.37 | 21.83 | 22.06 | 1,038,004 | -0.01(-0.05%) |
Jun 10, 2021 | 22.21 | 22.36 | 21.77 | 22.07 | 1,121,735 | -0.19(-0.85%) |
Jun 09, 2021 | 22.46 | 22.75 | 22.23 | 22.26 | 1,143,667 | -0.14(-0.62%) |
Jun 08, 2021 | 21.84 | 22.49 | 21.70 | 22.40 | 1,591,567 | +0.70(+3.23%) |
Jun 07, 2021 | 21.70 | 22.07 | 21.49 | 21.70 | 2,153,571 | +0.15(+0.70%) |
Jun 04, 2021 | 21.78 | 21.97 | 21.34 | 21.55 | 2,148,868 | +0.00(+0.00%) |
Jun 03, 2021 | 21.94 | 21.95 | 21.44 | 21.55 | 2,210,634 | -0.55(-2.49%) |
Jun 02, 2021 | 23.25 | 23.25 | 22.00 | 22.10 | 1,790,496 | -0.89(-3.87%) |
Jun 01, 2021 | 23.19 | 23.57 | 22.38 | 22.99 | 3,984,277 | -0.16(-0.69%) |
May 28, 2021 | 23.37 | 23.74 | 23.11 | 23.15 | 6,174,355 | +0.15(+0.65%) |
May 27, 2021 | 22.30 | 23.60 | 22.22 | 23.00 | 9,112,766 | -0.24(-1.03%) |
May 26, 2021 | 24.36 | 24.72 | 22.66 | 23.24 | 3,186,580 | -2.17(-8.54%) |
May 25, 2021 | 25.39 | 25.64 | 25.15 | 25.41 | 699,709 | +0.12(+0.47%) |
May 24, 2021 | 25.46 | 25.75 | 25.18 | 25.29 | 721,684 | +0.05(+0.20%) |
May 21, 2021 | 25.13 | 25.55 | 24.72 | 25.24 | 596,558 | +0.34(+1.37%) |
May 20, 2021 | 24.28 | 24.93 | 24.08 | 24.90 | 755,010 | +0.81(+3.36%) |
May 19, 2021 | 24.25 | 24.39 | 23.41 | 24.09 | 1,532,416 | -0.37(-1.51%) |
May 18, 2021 | 24.10 | 24.90 | 23.79 | 24.46 | 805,869 | +0.37(+1.54%) |
May 17, 2021 | 24.77 | 24.77 | 23.74 | 24.09 | 863,921 | -0.73(-2.94%) |
May 14, 2021 | 24.21 | 24.94 | 23.83 | 24.82 | 1,002,132 | +0.74(+3.07%) |
May 13, 2021 | 24.26 | 24.71 | 23.69 | 24.08 | 1,395,457 | +0.05(+0.21%) |
May 12, 2021 | 24.06 | 24.50 | 23.64 | 24.03 | 1,863,461 | -0.32(-1.31%) |
May 11, 2021 | 23.68 | 24.55 | 23.42 | 24.35 | 1,609,265 | -0.10(-0.41%) |
May 10, 2021 | 24.85 | 25.00 | 24.13 | 24.45 | 2,235,522 | -0.60(-2.40%) |
May 07, 2021 | 24.67 | 25.36 | 24.61 | 25.05 | 2,368,223 | +0.55(+2.24%) |
May 06, 2021 | 23.99 | 24.80 | 23.38 | 24.50 | 25,775,476 | +0.25(+1.03%) |
May 05, 2021 | 23.95 | 24.37 | 23.70 | 24.25 | 3,450,245 | +0.40(+1.68%) |
May 04, 2021 | 25.20 | 25.40 | 23.18 | 23.85 | 6,065,883 | -3.32(-12.22%) |
May 03, 2021 | 27.95 | 27.95 | 26.92 | 27.17 | 827,020 | -0.11(-0.40%) |
Apr 30, 2021 | 27.32 | 27.60 | 26.94 | 27.28 | 926,400 | +0.04(+0.15%) |
Apr 29, 2021 | 27.36 | 27.53 | 26.85 | 27.24 | 629,082 | -0.05(-0.18%) |
Apr 28, 2021 | 26.91 | 27.38 | 26.58 | 27.29 | 444,563 | +0.42(+1.56%) |
Apr 27, 2021 | 26.66 | 27.16 | 26.58 | 26.87 | 365,379 | -0.11(-0.41%) |
Apr 26, 2021 | 26.65 | 27.14 | 26.35 | 26.98 | 306,698 | +0.57(+2.16%) |
Apr 23, 2021 | 26.21 | 26.51 | 25.97 | 26.41 | 389,500 | +0.28(+1.07%) |
Apr 22, 2021 | 25.84 | 26.49 | 25.64 | 26.13 | 596,489 | +0.48(+1.87%) |
Apr 21, 2021 | 24.98 | 25.69 | 24.72 | 25.65 | 338,690 | +0.66(+2.64%) |
Apr 20, 2021 | 25.29 | 25.47 | 24.88 | 24.99 | 323,235 | -0.49(-1.92%) |
Apr 19, 2021 | 25.63 | 25.74 | 24.96 | 25.48 | 596,541 | -0.35(-1.36%) |
Apr 16, 2021 | 26.21 | 26.24 | 25.63 | 25.83 | 462,900 | -0.16(-0.62%) |
Apr 15, 2021 | 26.10 | 26.55 | 25.94 | 25.99 | 419,013 | +0.09(+0.35%) |
Apr 14, 2021 | 25.95 | 26.58 | 25.88 | 25.90 | 586,930 | +0.16(+0.62%) |
Apr 13, 2021 | 25.91 | 26.12 | 25.40 | 25.74 | 418,931 | +0.11(+0.43%) |
Apr 12, 2021 | 25.55 | 25.85 | 25.37 | 25.63 | 412,465 | +0.21(+0.83%) |
Apr 09, 2021 | 25.15 | 25.42 | 24.79 | 25.42 | 470,900 | +0.29(+1.15%) |
Apr 08, 2021 | 24.70 | 25.29 | 24.63 | 25.13 | 666,312 | +0.63(+2.57%) |
Apr 07, 2021 | 24.96 | 25.23 | 24.21 | 24.50 | 622,318 | -0.46(-1.84%) |
Apr 06, 2021 | 24.72 | 25.39 | 24.72 | 24.96 | 727,793 | +0.17(+0.69%) |
Apr 05, 2021 | 25.31 | 25.31 | 24.65 | 24.79 | 373,216 | -0.19(-0.76%) |