Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.99 | 24.36 | 23.99 | 24.34 | 1,342,785 | +0.26(+1.07%) |
Jun 29, 2021 | 24.28 | 24.43 | 24.08 | 24.09 | 1,588,410 | -0.20(-0.81%) |
Jun 28, 2021 | 24.92 | 24.94 | 24.04 | 24.28 | 2,270,493 | -0.70(-2.80%) |
Jun 25, 2021 | 24.72 | 25.10 | 24.60 | 24.98 | 4,745,100 | +0.36(+1.44%) |
Jun 24, 2021 | 24.47 | 24.69 | 24.33 | 24.63 | 4,160,289 | +0.24(+0.97%) |
Jun 23, 2021 | 24.62 | 24.65 | 24.30 | 24.39 | 1,245,345 | -0.10(-0.40%) |
Jun 22, 2021 | 24.51 | 24.54 | 24.16 | 24.49 | 1,563,595 | -0.18(-0.72%) |
Jun 21, 2021 | 24.38 | 24.69 | 24.21 | 24.67 | 1,722,219 | +0.54(+2.25%) |
Jun 18, 2021 | 24.16 | 24.50 | 24.12 | 24.13 | 3,884,551 | -0.43(-1.77%) |
Jun 17, 2021 | 24.92 | 25.09 | 24.18 | 24.56 | 1,969,499 | -0.40(-1.62%) |
Jun 16, 2021 | 25.34 | 25.42 | 24.77 | 24.96 | 4,187,192 | -0.45(-1.79%) |
Jun 15, 2021 | 25.36 | 25.51 | 25.24 | 25.42 | 1,790,835 | +0.07(+0.27%) |
Jun 14, 2021 | 25.79 | 25.94 | 25.26 | 25.35 | 3,272,755 | -0.44(-1.72%) |
Jun 11, 2021 | 25.38 | 25.81 | 25.30 | 25.79 | 3,029,330 | +0.55(+2.19%) |
Jun 10, 2021 | 25.97 | 26.14 | 25.21 | 25.24 | 2,979,220 | -1.24(-4.69%) |
Jun 09, 2021 | 26.67 | 26.87 | 26.36 | 26.48 | 1,757,507 | -0.19(-0.70%) |
Jun 08, 2021 | 26.46 | 26.68 | 26.17 | 26.67 | 1,730,538 | +0.11(+0.41%) |
Jun 07, 2021 | 26.83 | 26.93 | 26.51 | 26.56 | 4,826,932 | -0.11(-0.41%) |
Jun 04, 2021 | 26.90 | 27.01 | 26.45 | 26.67 | 4,621,770 | -0.18(-0.66%) |
Jun 03, 2021 | 26.87 | 27.02 | 26.68 | 26.85 | 2,571,965 | -0.17(-0.62%) |
Jun 02, 2021 | 27.18 | 27.26 | 26.97 | 27.02 | 5,491,197 | -0.11(-0.40%) |
Jun 01, 2021 | 27.15 | 27.21 | 26.89 | 27.13 | 3,000,424 | +0.33(+1.25%) |
May 28, 2021 | 27.16 | 27.16 | 26.67 | 26.79 | 1,994,426 | -0.27(-0.98%) |
May 27, 2021 | 27.02 | 27.14 | 26.87 | 27.06 | 2,030,403 | +0.36(+1.36%) |
May 26, 2021 | 26.56 | 26.76 | 26.41 | 26.69 | 1,906,260 | +0.15(+0.56%) |
May 25, 2021 | 27.01 | 27.10 | 26.50 | 26.54 | 1,784,073 | -0.45(-1.68%) |
May 24, 2021 | 27.00 | 27.12 | 26.68 | 27.00 | 2,980,032 | +0.27(+0.99%) |
May 21, 2021 | 26.31 | 26.84 | 26.24 | 26.73 | 4,177,809 | -0.07(-0.26%) |
May 20, 2021 | 26.76 | 27.00 | 26.47 | 26.80 | 1,759,283 | +0.03(+0.11%) |
May 19, 2021 | 26.78 | 26.78 | 26.29 | 26.77 | 3,109,868 | -0.26(-0.95%) |
May 18, 2021 | 27.68 | 27.77 | 27.01 | 27.03 | 2,139,578 | -0.64(-2.31%) |
May 17, 2021 | 27.51 | 27.75 | 27.26 | 27.67 | 2,517,817 | +0.09(+0.32%) |
May 14, 2021 | 27.35 | 27.65 | 27.24 | 27.58 | 2,031,953 | +0.37(+1.38%) |
May 13, 2021 | 26.91 | 27.51 | 26.81 | 27.20 | 3,181,359 | +0.32(+1.17%) |
May 12, 2021 | 27.53 | 27.64 | 26.91 | 26.89 | 5,483,912 | -0.67(-2.43%) |
May 11, 2021 | 27.47 | 27.66 | 26.98 | 27.56 | 5,251,417 | -0.09(-0.32%) |
May 10, 2021 | 27.31 | 27.98 | 27.23 | 27.65 | 6,890,953 | +0.42(+1.56%) |
May 07, 2021 | 26.30 | 27.25 | 26.30 | 27.22 | 5,221,683 | +0.99(+3.79%) |
May 06, 2021 | 25.74 | 26.33 | 25.59 | 26.23 | 3,757,829 | +0.63(+2.46%) |
May 05, 2021 | 25.48 | 25.71 | 25.18 | 25.60 | 2,707,391 | +0.23(+0.89%) |
May 04, 2021 | 25.33 | 25.54 | 25.02 | 25.37 | 3,490,766 | +0.04(+0.16%) |
May 03, 2021 | 25.42 | 25.51 | 25.16 | 25.33 | 2,352,048 | +0.08(+0.31%) |
Apr 30, 2021 | 25.68 | 25.68 | 25.20 | 25.25 | 2,004,713 | -0.53(-2.06%) |
Apr 29, 2021 | 25.39 | 25.83 | 25.30 | 25.79 | 1,765,253 | +0.59(+2.34%) |
Apr 28, 2021 | 25.24 | 25.43 | 25.12 | 25.20 | 3,007,092 | +0.06(+0.24%) |
Apr 27, 2021 | 25.05 | 25.23 | 24.87 | 25.14 | 8,204,921 | +0.09(+0.35%) |
Apr 26, 2021 | 25.22 | 25.33 | 25.02 | 25.05 | 5,764,858 | -0.16(-0.62%) |
Apr 23, 2021 | 24.87 | 25.35 | 24.67 | 25.21 | 3,243,414 | +0.47(+1.91%) |
Apr 22, 2021 | 25.06 | 25.19 | 24.64 | 24.73 | 2,175,133 | -0.19(-0.75%) |
Apr 21, 2021 | 24.40 | 24.95 | 24.24 | 24.92 | 1,753,272 | +0.49(+2.02%) |
Apr 20, 2021 | 24.79 | 24.80 | 24.16 | 24.43 | 3,006,399 | -0.49(-1.98%) |
Apr 19, 2021 | 25.18 | 25.21 | 24.82 | 24.92 | 1,966,696 | -0.37(-1.48%) |
Apr 16, 2021 | 25.34 | 25.50 | 25.12 | 25.29 | 2,895,956 | +0.11(+0.43%) |
Apr 15, 2021 | 25.13 | 25.29 | 24.93 | 25.19 | 4,121,683 | +0.26(+1.03%) |
Apr 14, 2021 | 24.93 | 25.29 | 24.85 | 24.93 | 4,096,226 | +0.05(+0.20%) |
Apr 13, 2021 | 25.01 | 25.19 | 24.78 | 24.88 | 3,197,198 | -0.32(-1.25%) |
Apr 12, 2021 | 25.14 | 25.31 | 24.97 | 25.20 | 3,081,647 | +0.02(+0.08%) |
Apr 09, 2021 | 25.25 | 25.32 | 24.92 | 25.18 | 3,594,731 | +0.03(+0.12%) |
Apr 08, 2021 | 24.69 | 25.17 | 24.55 | 25.15 | 2,828,664 | +0.44(+1.79%) |
Apr 07, 2021 | 25.09 | 25.20 | 24.49 | 24.70 | 3,936,031 | -0.46(-1.84%) |
Apr 06, 2021 | 25.18 | 25.35 | 25.07 | 25.17 | 3,980,859 | +0.03(+0.12%) |
Apr 05, 2021 | 25.11 | 25.21 | 24.92 | 25.14 | 6,293,273 | +0.20(+0.79%) |