Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.61 | 22.86 | 22.59 | 22.71 | 7,826,787 | +0.13(+0.57%) |
Jun 29, 2021 | 22.83 | 22.95 | 22.59 | 22.59 | 8,356,353 | -0.16(-0.72%) |
Jun 28, 2021 | 23.18 | 23.20 | 22.67 | 22.75 | 15,688,888 | -0.74(-3.15%) |
Jun 25, 2021 | 23.63 | 23.70 | 23.44 | 23.49 | 8,534,704 | +0.00(+0.00%) |
Jun 24, 2021 | 23.49 | 23.56 | 23.34 | 23.49 | 10,780,404 | +0.08(+0.33%) |
Jun 23, 2021 | 23.81 | 23.93 | 23.37 | 23.41 | 10,983,883 | +0.07(+0.29%) |
Jun 22, 2021 | 23.31 | 23.45 | 23.08 | 23.34 | 8,125,325 | +0.18(+0.78%) |
Jun 21, 2021 | 22.66 | 23.19 | 22.66 | 23.16 | 12,421,780 | +0.72(+3.22%) |
Jun 18, 2021 | 22.62 | 22.90 | 22.42 | 22.44 | 18,285,006 | -0.93(-3.97%) |
Jun 17, 2021 | 23.91 | 24.01 | 23.07 | 23.37 | 15,179,138 | -0.64(-2.69%) |
Jun 16, 2021 | 24.32 | 24.35 | 23.88 | 24.01 | 10,693,187 | -0.39(-1.59%) |
Jun 15, 2021 | 24.03 | 24.48 | 24.03 | 24.40 | 11,765,721 | +0.29(+1.21%) |
Jun 14, 2021 | 23.97 | 24.49 | 23.95 | 24.11 | 14,373,617 | +0.43(+1.82%) |
Jun 11, 2021 | 23.84 | 24.01 | 23.62 | 23.68 | 10,593,665 | +0.03(+0.11%) |
Jun 10, 2021 | 23.99 | 24.13 | 23.54 | 23.65 | 9,517,956 | -0.07(-0.29%) |
Jun 09, 2021 | 23.88 | 24.01 | 23.70 | 23.72 | 13,816,757 | -0.12(-0.50%) |
Jun 08, 2021 | 23.27 | 23.98 | 23.16 | 23.84 | 19,163,768 | +0.40(+1.72%) |
Jun 07, 2021 | 23.58 | 23.69 | 23.41 | 23.44 | 10,564,815 | -0.15(-0.66%) |
Jun 04, 2021 | 23.75 | 23.84 | 22.62 | 23.59 | 15,643,632 | -0.28(-1.15%) |
Jun 03, 2021 | 23.54 | 23.97 | 23.48 | 23.87 | 15,669,364 | +0.11(+0.47%) |
Jun 02, 2021 | 23.34 | 23.82 | 23.16 | 23.75 | 22,521,672 | +0.52(+2.26%) |
Jun 01, 2021 | 23.02 | 23.28 | 23.00 | 23.23 | 22,136,112 | +0.68(+3.01%) |
May 28, 2021 | 22.46 | 22.65 | 22.41 | 22.55 | 18,205,734 | -0.04(-0.19%) |
May 27, 2021 | 22.39 | 22.60 | 22.37 | 22.59 | 21,706,258 | -0.03(-0.11%) |
May 26, 2021 | 22.63 | 22.75 | 22.52 | 22.62 | 10,966,237 | +0.03(+0.11%) |
May 25, 2021 | 23.09 | 23.12 | 22.56 | 22.59 | 14,574,469 | -0.64(-2.74%) |
May 24, 2021 | 22.95 | 23.28 | 22.78 | 23.23 | 12,879,442 | +0.43(+1.89%) |
May 21, 2021 | 22.90 | 23.05 | 22.76 | 22.80 | 10,920,763 | +0.00(+0.00%) |
May 20, 2021 | 22.65 | 22.84 | 22.51 | 22.80 | 14,559,518 | +0.29(+1.30%) |
May 19, 2021 | 22.68 | 22.77 | 22.36 | 22.51 | 18,658,434 | -0.58(-2.53%) |
May 18, 2021 | 23.51 | 23.62 | 22.98 | 23.09 | 20,807,354 | -0.19(-0.81%) |
May 17, 2021 | 22.77 | 23.28 | 22.77 | 23.28 | 13,545,331 | +0.37(+1.61%) |
May 14, 2021 | 22.62 | 22.98 | 22.61 | 22.91 | 18,261,572 | +0.65(+2.94%) |
May 13, 2021 | 22.26 | 22.58 | 21.97 | 22.26 | 15,480,947 | -0.26(-1.15%) |
May 12, 2021 | 22.65 | 23.09 | 22.44 | 22.52 | 16,228,031 | +0.19(+0.85%) |
May 11, 2021 | 22.42 | 22.74 | 22.30 | 22.33 | 16,894,254 | -0.56(-2.44%) |
May 10, 2021 | 23.20 | 23.38 | 22.86 | 22.89 | 13,739,802 | -0.09(-0.41%) |
May 07, 2021 | 22.38 | 23.00 | 22.29 | 22.98 | 13,624,591 | +0.20(+0.87%) |
May 06, 2021 | 22.60 | 22.80 | 22.28 | 22.78 | 13,312,696 | +0.03(+0.13%) |
May 05, 2021 | 22.52 | 22.75 | 22.18 | 22.75 | 22,935,624 | +0.73(+3.32%) |
May 04, 2021 | 22.09 | 22.21 | 21.80 | 22.02 | 16,406,309 | +0.20(+0.90%) |
May 03, 2021 | 21.64 | 21.86 | 21.51 | 21.83 | 9,455,732 | +0.45(+2.11%) |
Apr 30, 2021 | 21.62 | 21.77 | 21.38 | 21.38 | 10,006,731 | -0.29(-1.33%) |
Apr 29, 2021 | 21.95 | 22.05 | 21.50 | 21.67 | 13,864,332 | -0.12(-0.55%) |
Apr 28, 2021 | 21.50 | 21.86 | 21.49 | 21.78 | 22,188,380 | +0.59(+2.81%) |
Apr 27, 2021 | 21.36 | 21.50 | 21.01 | 21.19 | 19,485,950 | +0.02(+0.08%) |
Apr 26, 2021 | 20.96 | 21.21 | 20.94 | 21.17 | 17,473,602 | +0.34(+1.63%) |
Apr 23, 2021 | 20.69 | 20.86 | 20.58 | 20.83 | 14,511,225 | +0.15(+0.74%) |
Apr 22, 2021 | 21.01 | 21.05 | 20.65 | 20.68 | 17,500,208 | -0.53(-2.48%) |
Apr 21, 2021 | 20.88 | 21.25 | 20.81 | 21.21 | 17,375,914 | +0.15(+0.73%) |
Apr 20, 2021 | 21.37 | 21.37 | 20.73 | 21.05 | 22,842,346 | -0.45(-2.09%) |
Apr 19, 2021 | 21.63 | 21.78 | 21.39 | 21.50 | 12,905,266 | +0.11(+0.52%) |
Apr 16, 2021 | 21.56 | 21.63 | 21.28 | 21.39 | 12,602,721 | -0.02(-0.08%) |
Apr 15, 2021 | 21.54 | 21.61 | 21.33 | 21.41 | 15,272,908 | -0.29(-1.33%) |
Apr 14, 2021 | 21.19 | 21.89 | 21.16 | 21.70 | 26,926,626 | +0.78(+3.74%) |
Apr 13, 2021 | 20.99 | 21.07 | 20.85 | 20.92 | 18,619,158 | +0.00(+0.00%) |
Apr 12, 2021 | 20.96 | 21.18 | 20.80 | 20.92 | 24,172,314 | +0.20(+0.94%) |
Apr 09, 2021 | 20.88 | 21.05 | 20.66 | 20.72 | 17,195,608 | -0.28(-1.34%) |
Apr 08, 2021 | 21.19 | 21.19 | 20.80 | 21.00 | 22,613,024 | -0.55(-2.56%) |
Apr 07, 2021 | 21.41 | 21.72 | 21.37 | 21.55 | 18,262,304 | +0.23(+1.08%) |
Apr 06, 2021 | 21.15 | 21.69 | 21.08 | 21.33 | 28,898,436 | +0.71(+3.46%) |
Apr 05, 2021 | 20.88 | 20.99 | 20.47 | 20.61 | 23,103,946 | -0.27(-1.30%) |