Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.41 | 24.44 | 24.08 | 24.21 | 1,627,498 | -0.17(-0.68%) |
Jun 29, 2021 | 24.30 | 24.52 | 24.20 | 24.37 | 831,367 | +0.14(+0.58%) |
Jun 28, 2021 | 24.30 | 24.40 | 23.91 | 24.23 | 1,123,893 | -0.08(-0.32%) |
Jun 25, 2021 | 24.09 | 24.58 | 23.97 | 24.31 | 4,711,670 | +0.32(+1.31%) |
Jun 24, 2021 | 24.40 | 24.49 | 23.81 | 24.00 | 2,809,992 | -0.45(-1.83%) |
Jun 23, 2021 | 25.21 | 25.33 | 24.37 | 24.44 | 2,710,040 | -0.79(-3.12%) |
Jun 22, 2021 | 25.29 | 25.38 | 25.04 | 25.23 | 934,452 | -0.05(-0.21%) |
Jun 21, 2021 | 25.25 | 25.48 | 25.16 | 25.29 | 1,160,368 | +0.12(+0.49%) |
Jun 18, 2021 | 25.72 | 25.93 | 25.14 | 25.16 | 1,496,797 | -0.59(-2.28%) |
Jun 17, 2021 | 25.37 | 26.64 | 24.89 | 25.75 | 2,026,212 | +0.42(+1.66%) |
Jun 16, 2021 | 25.22 | 25.36 | 24.98 | 25.33 | 1,270,809 | +0.13(+0.52%) |
Jun 15, 2021 | 25.30 | 25.48 | 25.03 | 25.20 | 1,208,055 | -0.11(-0.45%) |
Jun 14, 2021 | 25.55 | 25.83 | 25.20 | 25.31 | 1,470,943 | -0.15(-0.59%) |
Jun 11, 2021 | 25.71 | 25.98 | 25.31 | 25.46 | 1,541,069 | -0.07(-0.27%) |
Jun 10, 2021 | 25.45 | 26.15 | 25.02 | 25.53 | 2,634,279 | +0.09(+0.34%) |
Jun 09, 2021 | 27.48 | 27.70 | 25.25 | 25.44 | 5,767,953 | -2.12(-7.69%) |
Jun 08, 2021 | 27.55 | 27.76 | 27.29 | 27.56 | 1,570,518 | -0.03(-0.09%) |
Jun 07, 2021 | 27.77 | 27.87 | 27.20 | 27.59 | 1,736,417 | -0.13(-0.47%) |
Jun 04, 2021 | 28.03 | 28.05 | 27.31 | 27.72 | 1,146,857 | -0.05(-0.19%) |
Jun 03, 2021 | 27.06 | 28.12 | 26.97 | 27.77 | 2,710,623 | +0.71(+2.62%) |
Jun 02, 2021 | 26.42 | 27.10 | 26.28 | 27.06 | 1,975,250 | +0.64(+2.42%) |
Jun 01, 2021 | 26.80 | 27.00 | 26.40 | 26.42 | 1,679,729 | -0.25(-0.95%) |
May 28, 2021 | 25.89 | 26.70 | 25.86 | 26.68 | 1,361,418 | +0.67(+2.56%) |
May 27, 2021 | 25.71 | 26.13 | 25.61 | 26.01 | 2,675,672 | +0.33(+1.29%) |
May 26, 2021 | 25.34 | 25.90 | 25.29 | 25.68 | 1,335,897 | +0.54(+2.14%) |
May 25, 2021 | 25.22 | 25.34 | 25.07 | 25.14 | 1,171,131 | +0.03(+0.14%) |
May 24, 2021 | 25.23 | 25.40 | 25.07 | 25.11 | 778,728 | -0.10(-0.38%) |
May 21, 2021 | 25.34 | 25.47 | 24.94 | 25.20 | 962,207 | -0.03(-0.10%) |
May 20, 2021 | 24.98 | 25.34 | 24.92 | 25.23 | 934,061 | +0.17(+0.69%) |
May 19, 2021 | 24.73 | 25.07 | 24.56 | 25.06 | 1,157,830 | +0.08(+0.31%) |
May 18, 2021 | 25.23 | 25.40 | 24.88 | 24.98 | 1,543,239 | -0.24(-0.97%) |
May 17, 2021 | 25.21 | 25.45 | 24.84 | 25.22 | 1,136,896 | +0.03(+0.10%) |
May 14, 2021 | 25.19 | 25.58 | 25.06 | 25.20 | 1,519,446 | +0.15(+0.59%) |
May 13, 2021 | 24.47 | 25.22 | 24.47 | 25.05 | 1,565,518 | +0.40(+1.62%) |
May 12, 2021 | 24.93 | 25.07 | 24.52 | 24.65 | 1,786,534 | -0.29(-1.15%) |
May 11, 2021 | 24.43 | 25.27 | 24.32 | 24.94 | 2,070,339 | +0.35(+1.41%) |
May 10, 2021 | 24.18 | 24.87 | 24.02 | 24.59 | 2,179,106 | +0.14(+0.57%) |
May 07, 2021 | 24.55 | 24.75 | 24.26 | 24.45 | 1,561,739 | -0.35(-1.40%) |
May 06, 2021 | 24.23 | 24.88 | 23.97 | 24.80 | 1,950,380 | +0.60(+2.48%) |
May 05, 2021 | 25.00 | 25.38 | 23.62 | 24.20 | 3,698,699 | -0.61(-2.45%) |
May 04, 2021 | 25.60 | 26.09 | 24.28 | 24.80 | 4,737,288 | -0.96(-3.71%) |
May 03, 2021 | 25.73 | 26.22 | 25.38 | 25.76 | 2,143,996 | +0.01(+0.03%) |
Apr 30, 2021 | 25.93 | 26.15 | 25.61 | 25.75 | 1,281,746 | -0.29(-1.10%) |
Apr 29, 2021 | 26.43 | 26.60 | 25.69 | 26.04 | 1,596,600 | -0.35(-1.32%) |
Apr 28, 2021 | 26.81 | 27.02 | 26.27 | 26.39 | 1,167,915 | -0.42(-1.56%) |
Apr 27, 2021 | 26.86 | 27.17 | 26.78 | 26.80 | 1,402,024 | -0.10(-0.39%) |
Apr 26, 2021 | 26.82 | 27.22 | 26.70 | 26.91 | 1,532,063 | +0.12(+0.44%) |
Apr 23, 2021 | 26.74 | 27.14 | 26.65 | 26.79 | 1,077,633 | +0.07(+0.24%) |
Apr 22, 2021 | 27.09 | 27.28 | 26.68 | 26.73 | 1,390,745 | -0.46(-1.69%) |
Apr 21, 2021 | 27.07 | 27.30 | 26.74 | 27.19 | 956,946 | +0.11(+0.42%) |
Apr 20, 2021 | 27.77 | 27.77 | 27.06 | 27.07 | 783,750 | -0.62(-2.23%) |
Apr 19, 2021 | 27.43 | 27.77 | 27.27 | 27.69 | 874,336 | +0.25(+0.92%) |
Apr 16, 2021 | 27.15 | 27.58 | 26.96 | 27.44 | 902,399 | +0.33(+1.22%) |
Apr 15, 2021 | 27.14 | 27.80 | 27.00 | 27.11 | 1,271,079 | -0.01(-0.03%) |
Apr 14, 2021 | 26.68 | 27.28 | 26.68 | 27.12 | 830,410 | +0.33(+1.23%) |
Apr 13, 2021 | 27.11 | 27.37 | 26.61 | 26.79 | 1,441,654 | -0.43(-1.60%) |
Apr 12, 2021 | 27.04 | 27.63 | 26.98 | 27.22 | 1,356,654 | +0.33(+1.21%) |
Apr 09, 2021 | 27.11 | 27.25 | 26.76 | 26.90 | 1,514,508 | -0.12(-0.43%) |
Apr 08, 2021 | 27.75 | 27.90 | 26.98 | 27.01 | 1,694,265 | -0.70(-2.51%) |
Apr 07, 2021 | 27.45 | 27.87 | 27.43 | 27.71 | 936,313 | +0.19(+0.69%) |
Apr 06, 2021 | 28.06 | 28.12 | 27.43 | 27.52 | 1,333,307 | -0.46(-1.65%) |
Apr 05, 2021 | 27.59 | 28.05 | 27.52 | 27.98 | 1,347,620 | +0.60(+2.19%) |