Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.02 | 23.03 | 23.01 | 23.03 | 3,526,361 | +0.01(+0.04%) |
Jun 29, 2021 | 23.02 | 23.02 | 23.01 | 23.02 | 4,097,163 | +0.02(+0.07%) |
Jun 28, 2021 | 23.03 | 23.03 | 23.00 | 23.01 | 6,067,299 | -0.01(-0.04%) |
Jun 25, 2021 | 23.02 | 23.02 | 23.00 | 23.02 | 2,596,663 | +0.01(+0.04%) |
Jun 24, 2021 | 22.98 | 23.02 | 22.97 | 23.01 | 1,701,401 | +0.03(+0.15%) |
Jun 23, 2021 | 22.96 | 23.00 | 22.96 | 22.97 | 8,214,994 | +0.00(+0.00%) |
Jun 22, 2021 | 22.94 | 22.98 | 22.94 | 22.97 | 5,989,288 | +0.02(+0.07%) |
Jun 21, 2021 | 22.95 | 22.96 | 22.94 | 22.96 | 5,462,408 | +0.04(+0.18%) |
Jun 18, 2021 | 22.93 | 22.94 | 22.91 | 22.91 | 7,779,601 | -0.03(-0.11%) |
Jun 17, 2021 | 22.96 | 22.96 | 22.92 | 22.94 | 5,567,907 | +0.00(+0.00%) |
Jun 16, 2021 | 22.96 | 22.96 | 22.91 | 22.94 | 7,036,352 | -0.01(-0.04%) |
Jun 15, 2021 | 22.95 | 22.96 | 22.92 | 22.95 | 5,969,516 | +0.00(+0.00%) |
Jun 14, 2021 | 22.96 | 22.96 | 22.93 | 22.95 | 7,137,874 | -0.01(-0.04%) |
Jun 11, 2021 | 22.96 | 22.96 | 22.93 | 22.96 | 5,047,198 | +0.00(+0.00%) |
Jun 10, 2021 | 22.91 | 22.96 | 22.91 | 22.96 | 8,400,353 | +0.05(+0.22%) |
Jun 09, 2021 | 22.91 | 22.92 | 22.91 | 22.91 | 5,701,448 | +0.01(+0.04%) |
Jun 08, 2021 | 22.91 | 22.91 | 22.57 | 22.90 | 3,818,388 | +0.00(+0.00%) |
Jun 07, 2021 | 22.87 | 22.90 | 22.87 | 22.90 | 5,191,953 | +0.02(+0.11%) |
Jun 04, 2021 | 22.86 | 22.88 | 22.86 | 22.87 | 2,859,226 | +0.03(+0.11%) |
Jun 03, 2021 | 22.84 | 22.86 | 22.82 | 22.85 | 3,913,386 | -0.02(-0.07%) |
Jun 02, 2021 | 22.87 | 22.87 | 22.83 | 22.86 | 6,090,532 | +0.01(+0.04%) |
Jun 01, 2021 | 22.83 | 22.86 | 22.81 | 22.86 | 6,113,108 | +0.05(+0.22%) |
May 28, 2021 | 22.83 | 22.83 | 22.51 | 22.81 | 4,935,396 | +0.00(+0.00%) |
May 27, 2021 | 22.82 | 22.84 | 22.79 | 22.81 | 4,524,933 | +0.00(+0.00%) |
May 26, 2021 | 22.80 | 22.81 | 22.79 | 22.81 | 2,639,811 | +0.01(+0.04%) |
May 25, 2021 | 22.81 | 22.81 | 22.78 | 22.80 | 5,604,668 | -0.01(-0.04%) |
May 24, 2021 | 22.78 | 22.81 | 22.77 | 22.81 | 7,216,221 | +0.05(+0.22%) |
May 21, 2021 | 22.77 | 22.78 | 22.73 | 22.76 | 4,834,867 | +0.03(+0.11%) |
May 20, 2021 | 22.69 | 22.76 | 22.69 | 22.73 | 4,454,872 | +0.05(+0.22%) |
May 19, 2021 | 22.67 | 22.72 | 22.66 | 22.68 | 6,193,772 | -0.04(-0.18%) |
May 18, 2021 | 22.77 | 22.77 | 22.71 | 22.72 | 2,187,728 | -0.04(-0.18%) |
May 17, 2021 | 22.76 | 22.78 | 22.74 | 22.76 | 4,183,888 | +0.02(+0.07%) |
May 14, 2021 | 22.75 | 22.77 | 22.74 | 22.75 | 7,951,486 | +0.03(+0.15%) |
May 13, 2021 | 22.72 | 22.75 | 22.69 | 22.71 | 12,415,963 | +0.02(+0.11%) |
May 12, 2021 | 22.74 | 22.74 | 22.68 | 22.69 | 6,042,815 | -0.07(-0.29%) |
May 11, 2021 | 22.75 | 22.76 | 22.71 | 22.76 | 6,577,842 | -0.01(-0.04%) |
May 10, 2021 | 22.78 | 22.80 | 22.76 | 22.76 | 5,837,853 | +0.00(+0.00%) |
May 07, 2021 | 22.81 | 22.81 | 22.76 | 22.76 | 5,715,237 | -0.01(-0.04%) |
May 06, 2021 | 22.80 | 22.80 | 22.76 | 22.77 | 2,816,788 | -0.02(-0.07%) |
May 05, 2021 | 22.76 | 22.79 | 22.75 | 22.79 | 8,872,009 | +0.04(+0.18%) |
May 04, 2021 | 22.76 | 22.76 | 22.72 | 22.75 | 7,570,349 | -0.01(-0.04%) |
May 03, 2021 | 22.77 | 22.78 | 22.74 | 22.76 | 3,103,980 | -0.02(-0.07%) |
Apr 30, 2021 | 22.74 | 22.77 | 22.74 | 22.77 | 9,417,678 | +0.02(+0.11%) |
Apr 29, 2021 | 22.78 | 22.78 | 22.73 | 22.75 | 3,439,106 | +0.01(+0.04%) |
Apr 28, 2021 | 22.72 | 22.76 | 22.70 | 22.74 | 7,945,325 | +0.02(+0.11%) |
Apr 27, 2021 | 22.74 | 22.74 | 22.71 | 22.71 | 5,582,429 | -0.02(-0.07%) |
Apr 26, 2021 | 22.73 | 22.75 | 22.71 | 22.73 | 3,361,933 | +0.01(+0.04%) |
Apr 23, 2021 | 22.71 | 22.74 | 22.70 | 22.72 | 4,672,616 | +0.03(+0.15%) |
Apr 22, 2021 | 22.73 | 22.73 | 22.68 | 22.69 | 4,258,516 | -0.02(-0.11%) |
Apr 21, 2021 | 22.68 | 22.71 | 22.66 | 22.71 | 5,119,742 | +0.04(+0.18%) |
Apr 20, 2021 | 22.67 | 22.70 | 22.66 | 22.67 | 6,249,369 | -0.02(-0.07%) |
Apr 19, 2021 | 22.70 | 22.71 | 22.68 | 22.69 | 5,169,175 | -0.01(-0.04%) |
Apr 16, 2021 | 22.76 | 22.76 | 22.70 | 22.70 | 3,540,503 | -0.03(-0.15%) |
Apr 15, 2021 | 22.73 | 22.74 | 22.70 | 22.73 | 3,232,551 | +0.06(+0.26%) |
Apr 14, 2021 | 22.67 | 22.71 | 22.66 | 22.67 | 5,806,950 | -0.02(-0.07%) |
Apr 13, 2021 | 22.66 | 22.69 | 22.63 | 22.69 | 4,971,824 | +0.02(+0.07%) |
Apr 12, 2021 | 22.65 | 22.67 | 22.63 | 22.67 | 7,943,201 | +0.02(+0.07%) |
Apr 09, 2021 | 22.66 | 22.68 | 22.65 | 22.66 | 4,132,596 | -0.02(-0.07%) |
Apr 08, 2021 | 22.67 | 22.70 | 22.66 | 22.67 | 7,386,461 | +0.00(+0.00%) |
Apr 07, 2021 | 22.67 | 22.68 | 22.66 | 22.67 | 5,785,540 | +0.01(+0.04%) |
Apr 06, 2021 | 22.65 | 22.68 | 22.64 | 22.66 | 8,123,356 | +0.02(+0.07%) |
Apr 05, 2021 | 22.68 | 22.68 | 22.62 | 22.65 | 4,187,172 | +0.01(+0.04%) |