Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.61 | 22.86 | 22.59 | 22.72 | 7,826,140 | +0.13(+0.57%) |
Jun 29, 2021 | 22.83 | 22.96 | 22.59 | 22.59 | 8,355,662 | -0.16(-0.72%) |
Jun 28, 2021 | 23.18 | 23.20 | 22.67 | 22.75 | 15,687,590 | -0.74(-3.15%) |
Jun 25, 2021 | 23.63 | 23.70 | 23.45 | 23.49 | 8,533,998 | +0.00(+0.00%) |
Jun 24, 2021 | 23.49 | 23.56 | 23.34 | 23.49 | 10,779,513 | +0.08(+0.33%) |
Jun 23, 2021 | 23.81 | 23.94 | 23.37 | 23.41 | 10,982,975 | +0.07(+0.29%) |
Jun 22, 2021 | 23.31 | 23.46 | 23.09 | 23.34 | 8,124,653 | +0.18(+0.78%) |
Jun 21, 2021 | 22.66 | 23.19 | 22.66 | 23.16 | 12,420,753 | +0.72(+3.22%) |
Jun 18, 2021 | 22.62 | 22.91 | 22.42 | 22.44 | 18,283,494 | -0.93(-3.97%) |
Jun 17, 2021 | 23.91 | 24.01 | 23.07 | 23.37 | 15,177,882 | -0.64(-2.69%) |
Jun 16, 2021 | 24.32 | 24.35 | 23.89 | 24.01 | 10,692,303 | -0.39(-1.59%) |
Jun 15, 2021 | 24.03 | 24.48 | 24.03 | 24.40 | 11,764,748 | +0.29(+1.21%) |
Jun 14, 2021 | 23.97 | 24.50 | 23.95 | 24.11 | 14,372,428 | +0.43(+1.82%) |
Jun 11, 2021 | 23.84 | 24.01 | 23.62 | 23.68 | 10,592,789 | +0.03(+0.11%) |
Jun 10, 2021 | 23.99 | 24.13 | 23.54 | 23.65 | 9,517,169 | -0.07(-0.29%) |
Jun 09, 2021 | 23.89 | 24.01 | 23.70 | 23.72 | 13,815,615 | -0.12(-0.50%) |
Jun 08, 2021 | 23.27 | 23.98 | 23.16 | 23.84 | 19,162,184 | +0.40(+1.72%) |
Jun 07, 2021 | 23.58 | 23.69 | 23.41 | 23.44 | 10,563,941 | -0.15(-0.66%) |
Jun 04, 2021 | 23.75 | 23.84 | 22.62 | 23.59 | 15,642,338 | -0.28(-1.15%) |
Jun 03, 2021 | 23.54 | 23.97 | 23.48 | 23.87 | 15,668,068 | +0.11(+0.47%) |
Jun 02, 2021 | 23.34 | 23.83 | 23.16 | 23.76 | 22,519,810 | +0.52(+2.26%) |
Jun 01, 2021 | 23.02 | 23.28 | 23.00 | 23.23 | 22,134,282 | +0.68(+3.01%) |
May 28, 2021 | 22.47 | 22.65 | 22.41 | 22.55 | 18,204,228 | -0.04(-0.19%) |
May 27, 2021 | 22.39 | 22.60 | 22.37 | 22.60 | 21,704,464 | -0.03(-0.11%) |
May 26, 2021 | 22.63 | 22.75 | 22.53 | 22.62 | 10,965,330 | +0.03(+0.11%) |
May 25, 2021 | 23.09 | 23.12 | 22.56 | 22.60 | 14,573,264 | -0.64(-2.74%) |
May 24, 2021 | 22.95 | 23.28 | 22.78 | 23.23 | 12,878,377 | +0.43(+1.89%) |
May 21, 2021 | 22.91 | 23.05 | 22.76 | 22.80 | 10,919,860 | +0.00(+0.00%) |
May 20, 2021 | 22.66 | 22.84 | 22.51 | 22.80 | 14,558,314 | +0.29(+1.30%) |
May 19, 2021 | 22.68 | 22.77 | 22.36 | 22.51 | 18,656,890 | -0.58(-2.53%) |
May 18, 2021 | 23.52 | 23.62 | 22.98 | 23.09 | 20,805,632 | -0.19(-0.81%) |
May 17, 2021 | 22.77 | 23.28 | 22.77 | 23.28 | 13,544,210 | +0.37(+1.61%) |
May 14, 2021 | 22.62 | 22.98 | 22.61 | 22.91 | 18,260,062 | +0.65(+2.94%) |
May 13, 2021 | 22.26 | 22.58 | 21.98 | 22.26 | 15,479,667 | -0.26(-1.15%) |
May 12, 2021 | 22.66 | 23.09 | 22.44 | 22.52 | 16,226,689 | +0.19(+0.85%) |
May 11, 2021 | 22.42 | 22.74 | 22.30 | 22.33 | 16,892,856 | -0.56(-2.44%) |
May 10, 2021 | 23.21 | 23.39 | 22.87 | 22.89 | 13,738,666 | -0.09(-0.41%) |
May 07, 2021 | 22.38 | 23.00 | 22.29 | 22.98 | 13,623,465 | +0.20(+0.87%) |
May 06, 2021 | 22.60 | 22.81 | 22.29 | 22.78 | 13,311,595 | +0.03(+0.13%) |
May 05, 2021 | 22.53 | 22.75 | 22.19 | 22.75 | 22,933,730 | +0.73(+3.32%) |
May 04, 2021 | 22.09 | 22.21 | 21.80 | 22.02 | 16,404,955 | +0.20(+0.90%) |
May 03, 2021 | 21.64 | 21.86 | 21.51 | 21.83 | 9,454,951 | +0.45(+2.11%) |
Apr 30, 2021 | 21.62 | 21.77 | 21.38 | 21.38 | 10,005,905 | -0.29(-1.33%) |
Apr 29, 2021 | 21.95 | 22.05 | 21.50 | 21.67 | 13,863,187 | -0.12(-0.55%) |
Apr 28, 2021 | 21.50 | 21.86 | 21.49 | 21.79 | 22,186,548 | +0.59(+2.81%) |
Apr 27, 2021 | 21.36 | 21.51 | 21.01 | 21.19 | 19,484,340 | +0.02(+0.08%) |
Apr 26, 2021 | 20.96 | 21.21 | 20.94 | 21.17 | 17,472,160 | +0.34(+1.63%) |
Apr 23, 2021 | 20.69 | 20.86 | 20.58 | 20.83 | 14,510,027 | +0.15(+0.74%) |
Apr 22, 2021 | 21.01 | 21.06 | 20.66 | 20.68 | 17,498,762 | -0.53(-2.48%) |
Apr 21, 2021 | 20.88 | 21.25 | 20.81 | 21.21 | 17,374,480 | +0.15(+0.73%) |
Apr 20, 2021 | 21.37 | 21.37 | 20.73 | 21.06 | 22,840,460 | -0.45(-2.09%) |
Apr 19, 2021 | 21.63 | 21.78 | 21.40 | 21.51 | 12,904,200 | +0.11(+0.52%) |
Apr 16, 2021 | 21.57 | 21.63 | 21.28 | 21.40 | 12,601,680 | -0.02(-0.08%) |
Apr 15, 2021 | 21.54 | 21.62 | 21.33 | 21.41 | 15,271,647 | -0.29(-1.33%) |
Apr 14, 2021 | 21.19 | 21.90 | 21.16 | 21.70 | 26,924,404 | +0.78(+3.74%) |
Apr 13, 2021 | 20.99 | 21.07 | 20.85 | 20.92 | 18,617,620 | +0.00(+0.00%) |
Apr 12, 2021 | 20.96 | 21.18 | 20.80 | 20.92 | 24,170,318 | +0.20(+0.94%) |
Apr 09, 2021 | 20.89 | 21.05 | 20.66 | 20.72 | 17,194,188 | -0.28(-1.33%) |
Apr 08, 2021 | 21.19 | 21.19 | 20.80 | 21.00 | 22,611,158 | -0.55(-2.56%) |
Apr 07, 2021 | 21.41 | 21.73 | 21.37 | 21.56 | 18,260,796 | +0.23(+1.08%) |
Apr 06, 2021 | 21.15 | 21.69 | 21.08 | 21.33 | 28,896,050 | +0.71(+3.46%) |
Apr 05, 2021 | 20.89 | 20.99 | 20.47 | 20.61 | 23,102,038 | -0.27(-1.30%) |