Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.73 | 22.87 | 22.44 | 22.71 | 8,887,921 | +0.03(+0.12%) |
Jun 29, 2021 | 22.81 | 22.94 | 22.59 | 22.68 | 5,952,499 | -0.13(-0.57%) |
Jun 28, 2021 | 23.02 | 23.06 | 22.73 | 22.81 | 3,491,896 | -0.11(-0.49%) |
Jun 25, 2021 | 22.70 | 23.00 | 22.69 | 22.92 | 6,320,459 | +0.22(+0.98%) |
Jun 24, 2021 | 22.92 | 22.92 | 22.59 | 22.70 | 4,541,739 | -0.18(-0.77%) |
Jun 23, 2021 | 22.90 | 23.01 | 22.57 | 22.88 | 5,623,834 | -0.08(-0.36%) |
Jun 22, 2021 | 23.02 | 23.14 | 22.87 | 22.96 | 5,573,695 | -0.14(-0.60%) |
Jun 21, 2021 | 22.92 | 23.17 | 22.79 | 23.10 | 4,740,299 | +0.29(+1.26%) |
Jun 18, 2021 | 23.22 | 23.47 | 22.77 | 22.81 | 17,913,738 | -0.66(-2.80%) |
Jun 17, 2021 | 23.86 | 23.90 | 23.41 | 23.47 | 8,029,602 | -0.18(-0.74%) |
Jun 16, 2021 | 24.04 | 24.14 | 23.42 | 23.64 | 7,828,914 | -0.43(-1.77%) |
Jun 15, 2021 | 24.14 | 24.21 | 24.00 | 24.07 | 5,557,859 | +0.01(+0.04%) |
Jun 14, 2021 | 24.24 | 24.25 | 23.91 | 24.06 | 6,547,830 | -0.16(-0.65%) |
Jun 11, 2021 | 24.00 | 24.24 | 23.93 | 24.22 | 4,900,202 | +0.19(+0.77%) |
Jun 10, 2021 | 23.86 | 24.11 | 23.86 | 24.03 | 4,428,345 | +0.17(+0.70%) |
Jun 09, 2021 | 23.66 | 24.04 | 23.57 | 23.87 | 6,011,899 | +0.29(+1.22%) |
Jun 08, 2021 | 23.76 | 23.84 | 23.52 | 23.58 | 5,911,171 | -0.11(-0.47%) |
Jun 07, 2021 | 23.60 | 23.70 | 23.48 | 23.69 | 3,659,908 | +0.17(+0.71%) |
Jun 04, 2021 | 23.53 | 23.64 | 23.45 | 23.52 | 4,624,725 | +0.01(+0.04%) |
Jun 03, 2021 | 23.13 | 23.68 | 22.97 | 23.52 | 5,422,489 | +0.28(+1.20%) |
Jun 02, 2021 | 23.26 | 23.38 | 23.14 | 23.24 | 5,193,526 | -0.02(-0.08%) |
Jun 01, 2021 | 23.52 | 23.52 | 23.14 | 23.26 | 5,077,426 | -0.18(-0.75%) |
May 28, 2021 | 23.33 | 23.48 | 23.29 | 23.43 | 4,253,173 | +0.20(+0.88%) |
May 27, 2021 | 23.36 | 23.44 | 23.19 | 23.23 | 11,094,064 | -0.03(-0.12%) |
May 26, 2021 | 23.14 | 23.28 | 22.96 | 23.26 | 4,003,290 | +0.16(+0.68%) |
May 25, 2021 | 23.15 | 23.15 | 22.92 | 23.10 | 3,813,377 | -0.08(-0.36%) |
May 24, 2021 | 23.09 | 23.34 | 22.97 | 23.18 | 3,720,816 | +0.30(+1.30%) |
May 21, 2021 | 22.93 | 23.01 | 22.75 | 22.89 | 2,898,068 | +0.01(+0.04%) |
May 20, 2021 | 22.67 | 22.97 | 22.58 | 22.88 | 4,598,171 | +0.20(+0.90%) |
May 19, 2021 | 22.64 | 22.68 | 22.20 | 22.67 | 5,531,190 | -0.06(-0.24%) |
May 18, 2021 | 22.99 | 23.01 | 22.72 | 22.73 | 11,211,314 | -0.30(-1.32%) |
May 17, 2021 | 22.91 | 23.20 | 22.80 | 23.03 | 7,855,973 | +0.01(+0.04%) |
May 14, 2021 | 22.68 | 23.19 | 22.52 | 23.02 | 13,104,757 | +0.51(+2.25%) |
May 13, 2021 | 21.70 | 22.55 | 21.70 | 22.52 | 10,338,511 | +0.75(+3.47%) |
May 12, 2021 | 22.20 | 22.28 | 21.74 | 21.76 | 10,287,539 | -0.29(-1.29%) |
May 11, 2021 | 22.47 | 22.48 | 21.89 | 22.05 | 6,738,456 | -0.50(-2.20%) |
May 10, 2021 | 22.70 | 22.83 | 22.50 | 22.54 | 5,339,563 | +0.01(+0.04%) |
May 07, 2021 | 22.36 | 22.76 | 22.04 | 22.53 | 5,029,390 | +0.10(+0.45%) |
May 06, 2021 | 22.36 | 22.71 | 21.95 | 22.43 | 5,385,593 | +0.09(+0.41%) |
May 05, 2021 | 22.47 | 22.57 | 22.14 | 22.34 | 9,760,081 | -0.26(-1.14%) |
May 04, 2021 | 22.47 | 22.66 | 22.34 | 22.60 | 3,356,991 | +0.13(+0.57%) |
May 03, 2021 | 22.56 | 22.74 | 22.41 | 22.47 | 3,205,555 | -0.06(-0.29%) |
Apr 30, 2021 | 22.58 | 22.61 | 22.28 | 22.53 | 4,906,423 | -0.02(-0.08%) |
Apr 29, 2021 | 22.08 | 22.78 | 22.04 | 22.55 | 12,178,510 | +0.52(+2.38%) |
Apr 28, 2021 | 21.85 | 22.03 | 21.73 | 22.03 | 10,210,494 | +0.12(+0.55%) |
Apr 27, 2021 | 22.07 | 22.10 | 21.80 | 21.91 | 9,251,100 | -0.17(-0.75%) |
Apr 26, 2021 | 22.27 | 22.30 | 22.03 | 22.07 | 5,362,771 | -0.13(-0.58%) |
Apr 23, 2021 | 22.24 | 22.38 | 22.03 | 22.20 | 7,771,683 | -0.04(-0.17%) |
Apr 22, 2021 | 22.36 | 22.47 | 22.23 | 22.24 | 6,613,548 | -0.11(-0.49%) |
Apr 21, 2021 | 22.34 | 22.42 | 22.16 | 22.35 | 5,604,594 | +0.06(+0.25%) |
Apr 20, 2021 | 21.90 | 22.38 | 21.82 | 22.30 | 5,546,333 | +0.41(+1.89%) |
Apr 19, 2021 | 22.15 | 22.17 | 21.79 | 21.88 | 6,479,501 | -0.26(-1.16%) |
Apr 16, 2021 | 22.28 | 22.36 | 21.95 | 22.14 | 8,210,954 | +0.01(+0.04%) |
Apr 15, 2021 | 21.83 | 22.18 | 21.78 | 22.13 | 5,815,091 | +0.31(+1.43%) |
Apr 14, 2021 | 21.75 | 22.02 | 21.62 | 21.82 | 8,674,009 | +0.05(+0.21%) |
Apr 13, 2021 | 21.38 | 21.84 | 21.19 | 21.77 | 8,077,333 | +0.29(+1.37%) |
Apr 12, 2021 | 21.41 | 21.66 | 21.34 | 21.48 | 7,216,103 | +0.09(+0.43%) |
Apr 09, 2021 | 21.40 | 21.54 | 21.28 | 21.38 | 6,040,681 | +0.01(+0.04%) |
Apr 08, 2021 | 21.57 | 21.61 | 21.26 | 21.38 | 5,875,529 | -0.12(-0.56%) |
Apr 07, 2021 | 21.49 | 21.55 | 21.35 | 21.50 | 4,014,128 | +0.11(+0.52%) |
Apr 06, 2021 | 21.03 | 21.40 | 20.98 | 21.38 | 3,530,497 | +0.28(+1.31%) |
Apr 05, 2021 | 20.92 | 21.22 | 20.89 | 21.11 | 2,580,330 | +0.27(+1.28%) |