Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.44 | 24.58 | 24.34 | 24.38 | 1,106,254 | -0.08(-0.33%) |
Jun 29, 2021 | 24.99 | 25.19 | 24.42 | 24.46 | 947,749 | -0.28(-1.13%) |
Jun 28, 2021 | 25.46 | 25.55 | 24.56 | 24.74 | 677,696 | -0.87(-3.40%) |
Jun 25, 2021 | 25.70 | 25.91 | 25.47 | 25.61 | 1,355,218 | +0.00(+0.00%) |
Jun 24, 2021 | 25.60 | 25.68 | 25.31 | 25.61 | 530,034 | +0.15(+0.59%) |
Jun 23, 2021 | 25.68 | 25.83 | 25.43 | 25.46 | 927,863 | -0.09(-0.35%) |
Jun 22, 2021 | 25.34 | 25.75 | 25.11 | 25.55 | 662,122 | +0.02(+0.08%) |
Jun 21, 2021 | 25.23 | 25.65 | 25.16 | 25.53 | 702,615 | +0.59(+2.37%) |
Jun 18, 2021 | 25.03 | 25.34 | 24.80 | 24.94 | 2,092,834 | -0.61(-2.39%) |
Jun 17, 2021 | 26.55 | 26.60 | 25.11 | 25.55 | 1,312,721 | -1.01(-3.80%) |
Jun 16, 2021 | 27.15 | 27.22 | 26.40 | 26.56 | 1,152,723 | -0.71(-2.60%) |
Jun 15, 2021 | 27.46 | 27.58 | 27.14 | 27.27 | 731,681 | -0.04(-0.15%) |
Jun 14, 2021 | 27.50 | 27.61 | 27.18 | 27.31 | 584,544 | -0.25(-0.91%) |
Jun 11, 2021 | 27.32 | 27.59 | 27.22 | 27.56 | 460,225 | +0.30(+1.10%) |
Jun 10, 2021 | 27.91 | 27.91 | 27.12 | 27.26 | 859,555 | -0.29(-1.05%) |
Jun 09, 2021 | 27.73 | 27.94 | 27.53 | 27.55 | 718,954 | -0.35(-1.25%) |
Jun 08, 2021 | 27.55 | 28.00 | 27.21 | 27.90 | 924,244 | +0.25(+0.90%) |
Jun 07, 2021 | 27.83 | 27.91 | 27.56 | 27.65 | 820,230 | -0.15(-0.54%) |
Jun 04, 2021 | 27.62 | 27.89 | 27.55 | 27.80 | 771,611 | +0.26(+0.94%) |
Jun 03, 2021 | 27.35 | 27.66 | 27.17 | 27.54 | 513,890 | -0.03(-0.11%) |
Jun 02, 2021 | 27.75 | 27.75 | 27.33 | 27.57 | 606,432 | -0.23(-0.83%) |
Jun 01, 2021 | 27.35 | 27.81 | 27.14 | 27.80 | 915,053 | +0.71(+2.62%) |
May 28, 2021 | 27.06 | 27.20 | 26.71 | 27.09 | 646,662 | +0.03(+0.11%) |
May 27, 2021 | 27.26 | 27.46 | 26.98 | 27.06 | 1,122,152 | +0.06(+0.22%) |
May 26, 2021 | 27.16 | 27.31 | 26.86 | 27.00 | 1,526,606 | -0.16(-0.59%) |
May 25, 2021 | 27.42 | 27.51 | 26.99 | 27.16 | 1,279,803 | -0.12(-0.44%) |
May 24, 2021 | 27.30 | 27.42 | 27.05 | 27.28 | 1,051,510 | +0.08(+0.29%) |
May 21, 2021 | 27.02 | 27.41 | 26.92 | 27.20 | 1,168,993 | +0.28(+1.04%) |
May 20, 2021 | 26.82 | 27.06 | 26.45 | 26.92 | 1,158,408 | +0.06(+0.22%) |
May 19, 2021 | 26.60 | 27.10 | 26.28 | 26.86 | 1,528,001 | +0.01(+0.04%) |
May 18, 2021 | 27.00 | 27.00 | 26.67 | 26.85 | 1,217,634 | -0.13(-0.48%) |
May 17, 2021 | 26.20 | 27.00 | 25.82 | 26.98 | 1,313,629 | +0.83(+3.17%) |
May 14, 2021 | 25.86 | 26.18 | 25.76 | 26.15 | 1,463,518 | +0.57(+2.23%) |
May 13, 2021 | 25.89 | 26.07 | 25.43 | 25.58 | 1,699,935 | +0.29(+1.15%) |
May 12, 2021 | 26.00 | 26.09 | 25.17 | 25.29 | 2,113,660 | -0.84(-3.21%) |
May 11, 2021 | 25.48 | 26.29 | 25.08 | 26.13 | 1,576,166 | +1.37(+5.53%) |
May 10, 2021 | 24.66 | 25.72 | 24.63 | 24.76 | 1,930,689 | +0.50(+2.06%) |
May 07, 2021 | 24.16 | 24.53 | 23.89 | 24.26 | 1,164,038 | -0.03(-0.12%) |
May 06, 2021 | 23.95 | 24.30 | 23.75 | 24.29 | 513,716 | +0.54(+2.27%) |
May 05, 2021 | 23.84 | 23.95 | 23.54 | 23.75 | 526,211 | +0.07(+0.30%) |
May 04, 2021 | 23.43 | 23.72 | 23.18 | 23.68 | 538,174 | +0.17(+0.72%) |
May 03, 2021 | 23.71 | 23.79 | 23.40 | 23.51 | 598,047 | +0.16(+0.69%) |
Apr 30, 2021 | 23.49 | 23.70 | 23.18 | 23.35 | 841,400 | -0.38(-1.60%) |
Apr 29, 2021 | 24.15 | 24.41 | 23.48 | 23.73 | 828,675 | -0.02(-0.08%) |
Apr 28, 2021 | 23.51 | 23.93 | 23.45 | 23.75 | 554,721 | +0.21(+0.89%) |
Apr 27, 2021 | 23.57 | 23.70 | 23.42 | 23.54 | 579,765 | +0.00(+0.00%) |
Apr 26, 2021 | 23.04 | 23.71 | 23.04 | 23.54 | 1,620,030 | +0.57(+2.48%) |
Apr 23, 2021 | 22.23 | 23.04 | 22.11 | 22.97 | 1,525,000 | +0.86(+3.89%) |
Apr 22, 2021 | 22.58 | 22.60 | 22.03 | 22.11 | 766,304 | -0.40(-1.78%) |
Apr 21, 2021 | 22.29 | 22.64 | 22.20 | 22.51 | 618,053 | +0.15(+0.67%) |
Apr 20, 2021 | 22.73 | 22.76 | 22.09 | 22.36 | 455,539 | -0.46(-2.02%) |
Apr 19, 2021 | 23.00 | 23.04 | 22.65 | 22.82 | 557,925 | -0.22(-0.95%) |
Apr 16, 2021 | 23.10 | 23.38 | 22.93 | 23.04 | 542,900 | +0.04(+0.17%) |
Apr 15, 2021 | 22.84 | 23.02 | 22.72 | 23.00 | 766,795 | +0.32(+1.41%) |
Apr 14, 2021 | 22.60 | 22.89 | 22.60 | 22.68 | 836,898 | +0.07(+0.31%) |
Apr 13, 2021 | 22.88 | 22.88 | 22.38 | 22.61 | 1,256,940 | -0.28(-1.22%) |
Apr 12, 2021 | 22.59 | 23.00 | 22.59 | 22.89 | 628,666 | +0.40(+1.78%) |
Apr 09, 2021 | 22.36 | 22.55 | 22.27 | 22.49 | 899,000 | +0.17(+0.76%) |
Apr 08, 2021 | 22.15 | 22.41 | 21.56 | 22.32 | 1,058,690 | +0.19(+0.86%) |
Apr 07, 2021 | 22.51 | 22.58 | 22.03 | 22.13 | 1,001,690 | -0.32(-1.43%) |
Apr 06, 2021 | 22.34 | 22.65 | 22.23 | 22.45 | 1,040,240 | +0.06(+0.27%) |
Apr 05, 2021 | 22.21 | 22.44 | 22.04 | 22.39 | 1,001,013 | +0.39(+1.77%) |