Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.09 | 21.48 | 20.94 | 21.21 | 26,170,766 | +0.13(+0.62%) |
Jun 29, 2021 | 21.32 | 21.40 | 21.02 | 21.08 | 29,087,010 | -0.31(-1.45%) |
Jun 28, 2021 | 22.09 | 22.09 | 21.14 | 21.39 | 48,377,536 | -0.83(-3.74%) |
Jun 25, 2021 | 22.33 | 22.48 | 22.07 | 22.22 | 18,738,630 | -0.13(-0.58%) |
Jun 24, 2021 | 22.21 | 22.50 | 21.95 | 22.35 | 22,635,232 | +0.15(+0.68%) |
Jun 23, 2021 | 22.17 | 22.34 | 22.08 | 22.20 | 17,366,508 | +0.09(+0.41%) |
Jun 22, 2021 | 22.35 | 22.38 | 21.84 | 22.11 | 22,694,660 | -0.34(-1.51%) |
Jun 21, 2021 | 22.32 | 22.55 | 21.91 | 22.45 | 26,618,832 | +0.16(+0.72%) |
Jun 18, 2021 | 22.07 | 22.53 | 21.91 | 22.29 | 28,009,884 | +0.06(+0.27%) |
Jun 17, 2021 | 22.83 | 23.13 | 21.82 | 22.23 | 32,811,792 | -0.60(-2.63%) |
Jun 16, 2021 | 22.74 | 23.00 | 22.52 | 22.83 | 20,246,820 | +0.04(+0.18%) |
Jun 15, 2021 | 22.97 | 23.13 | 22.55 | 22.79 | 18,926,748 | -0.20(-0.87%) |
Jun 14, 2021 | 23.49 | 23.74 | 22.93 | 22.99 | 22,555,048 | -0.54(-2.29%) |
Jun 11, 2021 | 23.43 | 23.74 | 23.40 | 23.53 | 24,368,080 | +0.07(+0.30%) |
Jun 10, 2021 | 24.14 | 24.24 | 23.26 | 23.46 | 28,898,552 | -0.39(-1.64%) |
Jun 09, 2021 | 24.37 | 24.41 | 23.84 | 23.85 | 20,228,640 | -0.37(-1.53%) |
Jun 08, 2021 | 24.42 | 24.49 | 23.86 | 24.22 | 26,080,364 | -0.03(-0.12%) |
Jun 07, 2021 | 24.49 | 24.77 | 24.18 | 24.25 | 21,041,566 | -0.05(-0.21%) |
Jun 04, 2021 | 25.13 | 25.18 | 24.25 | 24.30 | 28,977,318 | -0.63(-2.53%) |
Jun 03, 2021 | 25.42 | 25.58 | 24.90 | 24.93 | 38,195,256 | -0.89(-3.45%) |
Jun 02, 2021 | 24.76 | 26.04 | 24.65 | 25.82 | 57,616,368 | +1.15(+4.66%) |
Jun 01, 2021 | 24.68 | 25.09 | 24.51 | 24.67 | 36,368,532 | +0.43(+1.77%) |
May 28, 2021 | 24.39 | 24.82 | 24.13 | 24.24 | 30,594,396 | -0.19(-0.78%) |
May 27, 2021 | 24.03 | 24.49 | 23.68 | 24.43 | 36,280,712 | +0.53(+2.22%) |
May 26, 2021 | 23.52 | 23.95 | 23.20 | 23.90 | 29,765,692 | +0.69(+2.97%) |
May 25, 2021 | 23.45 | 24.17 | 23.11 | 23.21 | 50,591,880 | +0.22(+0.96%) |
May 24, 2021 | 22.85 | 23.05 | 22.35 | 22.99 | 26,123,748 | +0.42(+1.86%) |
May 21, 2021 | 22.71 | 23.04 | 22.51 | 22.57 | 26,396,520 | -0.03(-0.13%) |
May 20, 2021 | 23.17 | 23.18 | 22.29 | 22.60 | 33,567,604 | -0.37(-1.61%) |
May 19, 2021 | 22.97 | 23.27 | 22.62 | 22.97 | 34,525,452 | -0.60(-2.55%) |
May 18, 2021 | 23.54 | 23.94 | 23.08 | 23.57 | 38,631,096 | +0.22(+0.94%) |
May 17, 2021 | 22.32 | 23.40 | 22.10 | 23.35 | 40,635,040 | +0.95(+4.24%) |
May 14, 2021 | 21.43 | 22.48 | 21.43 | 22.40 | 39,182,528 | +1.19(+5.61%) |
May 13, 2021 | 20.88 | 21.42 | 20.62 | 21.21 | 35,180,216 | +0.45(+2.17%) |
May 12, 2021 | 21.36 | 21.69 | 20.69 | 20.76 | 34,543,008 | -0.81(-3.76%) |
May 11, 2021 | 21.07 | 21.70 | 20.91 | 21.57 | 37,376,464 | -0.42(-1.91%) |
May 10, 2021 | 22.23 | 22.54 | 21.96 | 21.99 | 32,544,368 | -0.01(-0.05%) |
May 07, 2021 | 21.40 | 22.19 | 21.27 | 22.00 | 32,022,920 | +0.51(+2.37%) |
May 06, 2021 | 21.51 | 21.75 | 21.16 | 21.49 | 25,615,752 | -0.08(-0.37%) |
May 05, 2021 | 21.35 | 21.87 | 21.19 | 21.57 | 27,969,692 | +0.15(+0.70%) |
May 04, 2021 | 21.78 | 21.99 | 20.94 | 21.42 | 35,983,176 | -0.53(-2.41%) |
May 03, 2021 | 21.87 | 22.01 | 21.40 | 21.95 | 27,568,368 | +0.23(+1.06%) |
Apr 30, 2021 | 21.17 | 21.88 | 21.07 | 21.72 | 31,608,700 | +0.42(+1.97%) |
Apr 29, 2021 | 21.94 | 22.15 | 21.21 | 21.30 | 34,358,776 | -0.40(-1.84%) |
Apr 28, 2021 | 21.64 | 21.89 | 21.48 | 21.70 | 22,515,046 | -0.06(-0.28%) |
Apr 27, 2021 | 22.01 | 22.07 | 21.60 | 21.76 | 26,773,656 | -0.28(-1.27%) |
Apr 26, 2021 | 21.52 | 22.05 | 21.48 | 22.04 | 45,280,324 | +0.93(+4.41%) |
Apr 23, 2021 | 20.27 | 21.20 | 20.18 | 21.11 | 48,123,800 | +1.04(+5.18%) |
Apr 22, 2021 | 21.58 | 21.61 | 20.04 | 20.07 | 72,491,808 | -0.94(-4.47%) |
Apr 21, 2021 | 20.00 | 21.03 | 19.64 | 21.01 | 49,264,672 | +0.64(+3.14%) |
Apr 20, 2021 | 21.02 | 21.02 | 19.96 | 20.37 | 48,749,760 | -1.18(-5.48%) |
Apr 19, 2021 | 21.97 | 21.99 | 21.37 | 21.55 | 27,375,366 | -0.48(-2.18%) |
Apr 16, 2021 | 22.06 | 22.36 | 21.87 | 22.03 | 25,957,900 | -0.10(-0.45%) |
Apr 15, 2021 | 22.65 | 22.67 | 21.69 | 22.13 | 34,382,052 | -0.24(-1.07%) |
Apr 14, 2021 | 22.95 | 23.35 | 22.20 | 22.37 | 33,921,104 | -0.19(-0.84%) |
Apr 13, 2021 | 22.18 | 22.65 | 21.66 | 22.56 | 44,714,336 | -0.35(-1.53%) |
Apr 12, 2021 | 23.23 | 23.32 | 22.72 | 22.91 | 27,136,036 | -0.63(-2.68%) |
Apr 09, 2021 | 23.44 | 23.66 | 23.25 | 23.54 | 21,307,700 | -0.11(-0.47%) |
Apr 08, 2021 | 23.88 | 23.88 | 22.63 | 23.65 | 28,588,796 | -0.28(-1.17%) |
Apr 07, 2021 | 24.19 | 24.59 | 23.82 | 23.93 | 27,749,122 | -0.13(-0.54%) |
Apr 06, 2021 | 24.20 | 24.50 | 23.91 | 24.06 | 31,047,232 | -0.17(-0.70%) |
Apr 05, 2021 | 24.46 | 24.85 | 24.16 | 24.23 | 33,560,376 | +0.37(+1.55%) |