Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.91 | 25.05 | 24.79 | 24.97 | 1,937,919 | -0.21(-0.85%) |
Jun 29, 2021 | 25.10 | 25.19 | 24.93 | 25.18 | 1,261,937 | +0.02(+0.09%) |
Jun 28, 2021 | 25.26 | 25.28 | 24.93 | 25.16 | 1,550,340 | -0.06(-0.22%) |
Jun 25, 2021 | 25.64 | 25.69 | 25.10 | 25.21 | 2,063,777 | -0.36(-1.39%) |
Jun 24, 2021 | 25.31 | 25.63 | 25.23 | 25.57 | 1,562,175 | +0.54(+2.15%) |
Jun 23, 2021 | 25.10 | 25.34 | 25.00 | 25.03 | 1,492,913 | +0.05(+0.19%) |
Jun 22, 2021 | 24.61 | 25.01 | 24.49 | 24.98 | 1,008,934 | +0.19(+0.77%) |
Jun 21, 2021 | 24.60 | 24.83 | 24.49 | 24.79 | 960,193 | +0.31(+1.26%) |
Jun 18, 2021 | 24.64 | 24.69 | 24.31 | 24.48 | 1,498,675 | -0.10(-0.42%) |
Jun 17, 2021 | 24.94 | 25.01 | 24.48 | 24.59 | 2,273,785 | -0.22(-0.89%) |
Jun 16, 2021 | 25.06 | 25.18 | 24.56 | 24.81 | 1,487,581 | -0.29(-1.14%) |
Jun 15, 2021 | 25.10 | 25.12 | 24.76 | 25.09 | 1,125,344 | -0.06(-0.22%) |
Jun 14, 2021 | 25.20 | 25.35 | 25.07 | 25.15 | 2,601,181 | +0.15(+0.60%) |
Jun 11, 2021 | 25.09 | 25.12 | 24.82 | 25.00 | 1,015,592 | -0.13(-0.50%) |
Jun 10, 2021 | 25.17 | 25.31 | 25.00 | 25.12 | 3,863,028 | +0.06(+0.25%) |
Jun 09, 2021 | 25.19 | 25.26 | 25.06 | 25.06 | 2,736,365 | -0.13(-0.53%) |
Jun 08, 2021 | 25.22 | 25.39 | 25.06 | 25.20 | 1,120,725 | -0.17(-0.68%) |
Jun 07, 2021 | 25.17 | 25.45 | 25.12 | 25.37 | 1,177,619 | +0.10(+0.40%) |
Jun 04, 2021 | 25.12 | 25.27 | 24.95 | 25.27 | 1,533,439 | +0.41(+1.64%) |
Jun 03, 2021 | 24.88 | 24.93 | 24.73 | 24.86 | 1,694,604 | -0.24(-0.97%) |
Jun 02, 2021 | 24.55 | 25.16 | 24.52 | 25.10 | 2,670,429 | +0.46(+1.87%) |
Jun 01, 2021 | 24.68 | 24.76 | 24.50 | 24.64 | 1,900,963 | +0.67(+2.77%) |
May 28, 2021 | 23.62 | 24.01 | 23.59 | 23.98 | 1,951,510 | +0.46(+1.96%) |
May 27, 2021 | 23.33 | 23.52 | 23.31 | 23.51 | 1,800,080 | +0.32(+1.38%) |
May 26, 2021 | 22.97 | 23.25 | 22.97 | 23.19 | 2,183,352 | +0.31(+1.37%) |
May 25, 2021 | 23.31 | 23.34 | 22.85 | 22.88 | 6,142,703 | -0.31(-1.35%) |
May 24, 2021 | 23.19 | 23.25 | 23.10 | 23.19 | 2,277,911 | +0.12(+0.51%) |
May 21, 2021 | 23.25 | 23.33 | 22.90 | 23.07 | 4,216,517 | -0.25(-1.07%) |
May 20, 2021 | 23.25 | 23.34 | 23.14 | 23.33 | 4,556,257 | +0.13(+0.57%) |
May 19, 2021 | 23.25 | 23.38 | 23.02 | 23.19 | 3,035,060 | -0.41(-1.72%) |
May 18, 2021 | 23.64 | 23.75 | 23.53 | 23.60 | 1,473,633 | +0.09(+0.40%) |
May 17, 2021 | 23.25 | 23.57 | 23.15 | 23.51 | 1,420,328 | +0.01(+0.03%) |
May 14, 2021 | 23.33 | 23.52 | 23.30 | 23.50 | 3,576,441 | +0.44(+1.90%) |
May 13, 2021 | 22.93 | 23.31 | 22.85 | 23.06 | 2,429,146 | +0.12(+0.51%) |
May 12, 2021 | 23.40 | 23.62 | 22.93 | 22.94 | 2,684,037 | -0.77(-3.27%) |
May 11, 2021 | 23.21 | 23.73 | 23.21 | 23.72 | 3,910,495 | +0.09(+0.36%) |
May 10, 2021 | 23.65 | 23.84 | 23.59 | 23.63 | 2,467,916 | +0.12(+0.50%) |
May 07, 2021 | 23.23 | 23.52 | 23.18 | 23.51 | 2,577,811 | +0.51(+2.21%) |
May 06, 2021 | 22.72 | 23.00 | 22.70 | 23.00 | 1,888,321 | +0.46(+2.05%) |
May 05, 2021 | 22.48 | 22.62 | 22.36 | 22.54 | 1,077,274 | +0.41(+1.84%) |
May 04, 2021 | 22.17 | 22.27 | 21.99 | 22.14 | 1,502,087 | -0.21(-0.95%) |
May 03, 2021 | 22.31 | 22.53 | 22.27 | 22.35 | 1,307,532 | +0.13(+0.60%) |
Apr 30, 2021 | 22.57 | 22.69 | 22.19 | 22.21 | 2,672,831 | -0.65(-2.84%) |
Apr 29, 2021 | 23.04 | 23.07 | 22.68 | 22.86 | 1,666,916 | -0.14(-0.61%) |
Apr 28, 2021 | 22.82 | 23.07 | 22.79 | 23.00 | 1,901,383 | +0.41(+1.84%) |
Apr 27, 2021 | 22.75 | 22.94 | 22.57 | 22.59 | 1,960,839 | -0.20(-0.86%) |
Apr 26, 2021 | 22.77 | 22.87 | 22.67 | 22.79 | 3,194,377 | +0.18(+0.80%) |
Apr 23, 2021 | 22.65 | 22.73 | 22.46 | 22.61 | 882,426 | +0.06(+0.28%) |
Apr 22, 2021 | 22.65 | 22.65 | 22.36 | 22.54 | 1,943,744 | +0.04(+0.17%) |
Apr 21, 2021 | 22.25 | 22.53 | 22.15 | 22.50 | 896,652 | +0.15(+0.67%) |
Apr 20, 2021 | 22.61 | 22.61 | 22.30 | 22.35 | 1,271,610 | -0.26(-1.14%) |
Apr 19, 2021 | 22.57 | 22.75 | 22.50 | 22.61 | 1,602,745 | +0.01(+0.03%) |
Apr 16, 2021 | 22.42 | 22.71 | 22.33 | 22.61 | 2,429,324 | +0.13(+0.59%) |
Apr 15, 2021 | 22.60 | 22.61 | 22.40 | 22.47 | 3,359,533 | +0.20(+0.88%) |
Apr 14, 2021 | 21.89 | 22.37 | 21.88 | 22.28 | 762,751 | +0.45(+2.08%) |
Apr 13, 2021 | 21.65 | 22.02 | 21.62 | 21.82 | 1,136,730 | +0.06(+0.29%) |
Apr 12, 2021 | 21.93 | 21.96 | 21.67 | 21.76 | 902,232 | -0.09(-0.43%) |
Apr 09, 2021 | 21.99 | 22.07 | 21.83 | 21.85 | 940,556 | -0.41(-1.83%) |
Apr 08, 2021 | 22.09 | 22.35 | 21.96 | 22.26 | 1,668,657 | +0.38(+1.72%) |
Apr 07, 2021 | 21.98 | 22.12 | 21.81 | 21.89 | 1,505,201 | -0.12(-0.53%) |
Apr 06, 2021 | 21.90 | 22.12 | 21.89 | 22.00 | 779,139 | +0.13(+0.57%) |
Apr 05, 2021 | 21.82 | 21.88 | 21.73 | 21.88 | 686,032 | +0.46(+2.16%) |