Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.20 | 24.62 | 24.13 | 24.52 | 1,600,292 | +0.22(+0.91%) |
Jun 29, 2021 | 24.68 | 24.98 | 24.27 | 24.30 | 1,450,851 | -0.32(-1.30%) |
Jun 28, 2021 | 24.15 | 24.64 | 24.15 | 24.62 | 2,214,767 | +0.48(+1.99%) |
Jun 25, 2021 | 24.51 | 24.71 | 23.84 | 24.14 | 19,887,660 | -0.38(-1.55%) |
Jun 24, 2021 | 24.13 | 24.56 | 24.06 | 24.52 | 2,010,484 | +0.35(+1.45%) |
Jun 23, 2021 | 24.30 | 24.47 | 24.09 | 24.17 | 1,856,053 | -0.07(-0.29%) |
Jun 22, 2021 | 24.63 | 24.73 | 24.18 | 24.24 | 1,136,498 | -0.50(-2.02%) |
Jun 21, 2021 | 24.62 | 24.93 | 24.55 | 24.74 | 904,330 | +0.32(+1.31%) |
Jun 18, 2021 | 24.50 | 24.62 | 24.36 | 24.42 | 2,547,234 | -0.27(-1.09%) |
Jun 17, 2021 | 25.02 | 25.30 | 24.55 | 24.69 | 1,259,282 | -0.40(-1.59%) |
Jun 16, 2021 | 24.59 | 25.11 | 24.52 | 25.09 | 1,495,177 | +0.46(+1.87%) |
Jun 15, 2021 | 24.67 | 24.78 | 24.47 | 24.63 | 995,735 | -0.09(-0.36%) |
Jun 14, 2021 | 25.47 | 25.47 | 24.43 | 24.72 | 2,587,472 | -0.31(-1.24%) |
Jun 11, 2021 | 25.03 | 25.30 | 24.96 | 25.03 | 1,554,368 | -0.12(-0.48%) |
Jun 10, 2021 | 24.70 | 25.30 | 24.63 | 25.15 | 2,387,094 | +0.45(+1.82%) |
Jun 09, 2021 | 24.60 | 24.86 | 24.40 | 24.70 | 1,194,826 | +0.22(+0.90%) |
Jun 08, 2021 | 23.44 | 24.62 | 23.17 | 24.48 | 2,175,515 | +0.98(+4.17%) |
Jun 07, 2021 | 23.14 | 24.22 | 23.12 | 23.50 | 2,903,307 | +0.42(+1.82%) |
Jun 04, 2021 | 23.23 | 23.33 | 23.02 | 23.08 | 956,793 | +0.01(+0.04%) |
Jun 03, 2021 | 23.36 | 23.50 | 23.06 | 23.07 | 1,300,059 | -0.23(-0.99%) |
Jun 02, 2021 | 23.22 | 23.43 | 23.11 | 23.30 | 1,563,051 | +0.15(+0.65%) |
Jun 01, 2021 | 22.85 | 23.17 | 22.59 | 23.15 | 2,657,451 | +0.48(+2.12%) |
May 28, 2021 | 22.65 | 22.95 | 22.59 | 22.67 | 1,252,507 | +0.11(+0.49%) |
May 27, 2021 | 22.31 | 22.66 | 22.26 | 22.56 | 1,333,778 | +0.25(+1.12%) |
May 26, 2021 | 21.85 | 22.40 | 21.74 | 22.31 | 1,861,088 | +0.72(+3.33%) |
May 25, 2021 | 22.11 | 22.26 | 21.52 | 21.59 | 3,425,124 | -0.55(-2.48%) |
May 24, 2021 | 22.35 | 22.46 | 22.13 | 22.14 | 4,597,669 | -0.05(-0.23%) |
May 21, 2021 | 22.00 | 22.79 | 21.85 | 22.19 | 6,752,295 | +0.27(+1.23%) |
May 20, 2021 | 21.82 | 21.99 | 21.60 | 21.92 | 2,184,983 | +0.11(+0.50%) |
May 19, 2021 | 21.84 | 21.95 | 21.50 | 21.81 | 981,989 | -0.07(-0.32%) |
May 18, 2021 | 22.00 | 22.05 | 21.76 | 21.88 | 1,544,064 | -0.20(-0.91%) |
May 17, 2021 | 22.26 | 22.44 | 21.96 | 22.08 | 852,308 | -0.18(-0.81%) |
May 14, 2021 | 22.23 | 22.32 | 21.93 | 22.26 | 1,645,784 | +0.02(+0.09%) |
May 13, 2021 | 22.47 | 22.66 | 22.11 | 22.24 | 1,081,829 | -0.20(-0.89%) |
May 12, 2021 | 22.33 | 22.89 | 22.26 | 22.44 | 1,946,034 | +0.10(+0.45%) |
May 11, 2021 | 21.26 | 22.38 | 21.17 | 22.34 | 1,643,003 | +0.70(+3.21%) |
May 10, 2021 | 21.89 | 22.20 | 21.64 | 21.64 | 3,055,269 | -0.36(-1.61%) |
May 07, 2021 | 22.07 | 22.49 | 21.94 | 22.00 | 3,003,267 | -0.01(-0.05%) |
May 06, 2021 | 21.90 | 22.26 | 21.52 | 22.01 | 1,867,141 | -0.04(-0.18%) |
May 05, 2021 | 22.20 | 22.47 | 21.98 | 22.05 | 1,548,474 | -0.25(-1.12%) |
May 04, 2021 | 22.07 | 22.48 | 21.98 | 22.30 | 1,799,236 | +0.17(+0.77%) |
May 03, 2021 | 22.26 | 22.56 | 22.00 | 22.13 | 1,435,331 | +0.12(+0.57%) |
Apr 30, 2021 | 21.67 | 22.11 | 21.61 | 22.00 | 1,585,300 | +0.22(+1.03%) |
Apr 29, 2021 | 22.27 | 22.27 | 21.56 | 21.78 | 1,059,138 | +0.01(+0.05%) |
Apr 28, 2021 | 22.00 | 22.59 | 21.56 | 21.77 | 1,680,331 | -0.73(-3.24%) |
Apr 27, 2021 | 22.40 | 22.98 | 22.32 | 22.50 | 2,470,308 | +0.03(+0.13%) |
Apr 26, 2021 | 21.47 | 22.90 | 21.47 | 22.47 | 2,653,742 | +1.19(+5.59%) |
Apr 23, 2021 | 21.10 | 21.35 | 20.76 | 21.28 | 1,268,400 | +0.36(+1.72%) |
Apr 22, 2021 | 20.41 | 21.10 | 20.27 | 20.92 | 1,574,096 | +0.42(+2.05%) |
Apr 21, 2021 | 20.06 | 20.60 | 19.94 | 20.50 | 1,174,507 | +0.34(+1.69%) |
Apr 20, 2021 | 19.92 | 20.48 | 19.92 | 20.16 | 1,305,806 | +0.10(+0.50%) |
Apr 19, 2021 | 19.79 | 20.21 | 19.75 | 20.06 | 1,468,868 | +0.19(+0.96%) |
Apr 16, 2021 | 19.95 | 20.00 | 19.57 | 19.87 | 1,318,700 | +0.10(+0.51%) |
Apr 15, 2021 | 19.32 | 19.92 | 19.32 | 19.77 | 1,184,162 | +0.54(+2.81%) |
Apr 14, 2021 | 18.85 | 19.86 | 18.85 | 19.23 | 1,668,721 | +0.37(+1.96%) |
Apr 13, 2021 | 18.79 | 18.93 | 18.46 | 18.86 | 665,965 | +0.08(+0.43%) |
Apr 12, 2021 | 18.97 | 18.98 | 18.43 | 18.78 | 1,154,508 | -0.24(-1.26%) |
Apr 09, 2021 | 19.04 | 19.34 | 18.84 | 19.02 | 1,249,700 | -0.03(-0.16%) |
Apr 08, 2021 | 19.08 | 19.26 | 18.85 | 19.05 | 1,240,380 | -0.02(-0.10%) |
Apr 07, 2021 | 19.22 | 19.22 | 18.92 | 19.07 | 834,924 | -0.04(-0.21%) |
Apr 06, 2021 | 19.13 | 19.69 | 19.05 | 19.11 | 562,962 | -0.15(-0.78%) |
Apr 05, 2021 | 19.14 | 19.40 | 18.96 | 19.26 | 673,778 | +0.11(+0.57%) |