Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.83 | 22.16 | 21.62 | 21.95 | 1,292,562 | +0.08(+0.37%) |
Jun 29, 2021 | 22.32 | 22.73 | 21.82 | 21.87 | 1,771,085 | -0.25(-1.13%) |
Jun 28, 2021 | 22.67 | 22.68 | 21.82 | 22.12 | 2,004,170 | -0.61(-2.68%) |
Jun 25, 2021 | 22.89 | 23.37 | 22.73 | 22.73 | 6,658,902 | -0.15(-0.66%) |
Jun 24, 2021 | 22.72 | 22.89 | 22.30 | 22.88 | 2,086,912 | +0.32(+1.42%) |
Jun 23, 2021 | 21.95 | 22.68 | 21.95 | 22.56 | 3,075,002 | +0.61(+2.78%) |
Jun 22, 2021 | 22.07 | 22.15 | 21.54 | 21.95 | 1,759,829 | -0.07(-0.32%) |
Jun 21, 2021 | 22.00 | 22.04 | 21.36 | 22.02 | 2,299,851 | +0.14(+0.64%) |
Jun 18, 2021 | 21.84 | 21.96 | 21.43 | 21.88 | 2,866,704 | -0.03(-0.14%) |
Jun 17, 2021 | 22.29 | 22.57 | 21.79 | 21.91 | 2,237,053 | -0.59(-2.62%) |
Jun 16, 2021 | 21.98 | 22.72 | 21.68 | 22.50 | 2,007,435 | +0.40(+1.81%) |
Jun 15, 2021 | 22.16 | 22.20 | 21.51 | 22.10 | 2,718,581 | -0.04(-0.18%) |
Jun 14, 2021 | 22.93 | 23.12 | 22.09 | 22.14 | 2,487,329 | -0.73(-3.19%) |
Jun 11, 2021 | 22.50 | 22.95 | 22.25 | 22.87 | 2,180,105 | +0.63(+2.83%) |
Jun 10, 2021 | 23.20 | 23.54 | 22.20 | 22.24 | 3,105,823 | -0.97(-4.18%) |
Jun 09, 2021 | 23.50 | 23.64 | 23.06 | 23.21 | 2,411,101 | -0.17(-0.73%) |
Jun 08, 2021 | 22.75 | 23.80 | 22.52 | 23.38 | 6,612,024 | +0.73(+3.22%) |
Jun 07, 2021 | 22.60 | 22.87 | 22.34 | 22.65 | 3,386,435 | +0.44(+1.98%) |
Jun 04, 2021 | 23.16 | 23.54 | 22.21 | 22.21 | 2,924,321 | -0.86(-3.73%) |
Jun 03, 2021 | 24.72 | 24.79 | 22.72 | 23.07 | 6,075,134 | -1.90(-7.61%) |
Jun 02, 2021 | 23.65 | 25.20 | 22.95 | 24.97 | 10,036,667 | +0.56(+2.29%) |
Jun 01, 2021 | 23.07 | 24.57 | 23.07 | 24.41 | 5,983,122 | +1.75(+7.72%) |
May 28, 2021 | 24.22 | 24.63 | 22.44 | 22.66 | 6,085,088 | -1.31(-5.47%) |
May 27, 2021 | 23.29 | 24.18 | 23.16 | 23.97 | 4,922,477 | +0.74(+3.19%) |
May 26, 2021 | 23.15 | 23.59 | 22.92 | 23.23 | 3,545,551 | +0.38(+1.66%) |
May 25, 2021 | 22.88 | 23.50 | 22.62 | 22.85 | 2,638,647 | +0.21(+0.93%) |
May 24, 2021 | 21.87 | 22.76 | 21.56 | 22.64 | 2,086,183 | +0.90(+4.14%) |
May 21, 2021 | 22.21 | 22.33 | 21.73 | 21.74 | 1,424,376 | -0.19(-0.87%) |
May 20, 2021 | 22.10 | 22.67 | 21.77 | 21.93 | 1,824,535 | -0.38(-1.70%) |
May 19, 2021 | 21.75 | 22.33 | 21.26 | 22.31 | 2,709,098 | +0.05(+0.22%) |
May 18, 2021 | 22.26 | 22.89 | 21.97 | 22.26 | 2,248,401 | +0.19(+0.86%) |
May 17, 2021 | 22.30 | 22.53 | 21.74 | 22.07 | 1,595,123 | -0.16(-0.72%) |
May 14, 2021 | 21.38 | 22.52 | 21.25 | 22.23 | 2,741,040 | +1.17(+5.56%) |
May 13, 2021 | 20.50 | 21.69 | 20.45 | 21.06 | 3,585,102 | +0.74(+3.64%) |
May 12, 2021 | 21.30 | 21.57 | 20.34 | 20.32 | 2,766,147 | -1.10(-5.14%) |
May 11, 2021 | 20.71 | 21.90 | 20.59 | 21.42 | 2,890,155 | -0.07(-0.33%) |
May 10, 2021 | 21.74 | 22.36 | 21.44 | 21.49 | 3,171,304 | -0.08(-0.37%) |
May 07, 2021 | 21.10 | 22.15 | 20.88 | 21.57 | 4,829,363 | +1.08(+5.27%) |
May 06, 2021 | 21.12 | 21.22 | 20.32 | 20.49 | 2,650,140 | -0.63(-2.98%) |
May 05, 2021 | 21.68 | 22.33 | 21.03 | 21.12 | 2,170,800 | -0.92(-4.17%) |
May 04, 2021 | 21.89 | 22.06 | 21.09 | 22.04 | 2,329,763 | -0.10(-0.45%) |
May 03, 2021 | 21.43 | 22.19 | 21.12 | 22.14 | 2,578,878 | +0.94(+4.43%) |
Apr 30, 2021 | 21.44 | 21.63 | 21.03 | 21.20 | 2,782,100 | -0.40(-1.85%) |
Apr 29, 2021 | 22.03 | 22.10 | 21.17 | 21.60 | 1,572,278 | -0.19(-0.87%) |
Apr 28, 2021 | 22.19 | 22.35 | 21.67 | 21.79 | 2,082,792 | -0.32(-1.45%) |
Apr 27, 2021 | 22.49 | 22.97 | 22.00 | 22.11 | 2,467,483 | -0.17(-0.76%) |
Apr 26, 2021 | 21.90 | 22.63 | 21.81 | 22.28 | 2,575,484 | +0.81(+3.77%) |
Apr 23, 2021 | 21.52 | 21.71 | 21.17 | 21.47 | 1,682,800 | +0.22(+1.04%) |
Apr 22, 2021 | 21.23 | 21.98 | 21.15 | 21.25 | 2,563,175 | +0.22(+1.05%) |
Apr 21, 2021 | 20.23 | 21.15 | 20.10 | 21.03 | 4,121,323 | +0.51(+2.49%) |
Apr 20, 2021 | 21.65 | 21.76 | 20.06 | 20.52 | 3,849,446 | -1.54(-6.98%) |
Apr 19, 2021 | 21.38 | 22.06 | 21.25 | 22.06 | 2,777,610 | +0.80(+3.76%) |
Apr 16, 2021 | 21.81 | 21.86 | 20.96 | 21.26 | 2,094,600 | -0.49(-2.25%) |
Apr 15, 2021 | 22.00 | 22.03 | 21.53 | 21.75 | 1,672,142 | +0.03(+0.14%) |
Apr 14, 2021 | 21.65 | 22.45 | 21.35 | 21.72 | 2,019,447 | +0.18(+0.84%) |
Apr 13, 2021 | 21.74 | 21.88 | 21.12 | 21.54 | 2,407,166 | -0.41(-1.87%) |
Apr 12, 2021 | 22.51 | 22.58 | 21.48 | 21.95 | 2,458,119 | -0.68(-3.00%) |
Apr 09, 2021 | 22.86 | 22.95 | 22.35 | 22.63 | 2,118,100 | -0.34(-1.48%) |
Apr 08, 2021 | 22.72 | 23.13 | 22.20 | 22.97 | 2,828,386 | -0.08(-0.35%) |
Apr 07, 2021 | 23.53 | 23.76 | 22.52 | 23.05 | 3,022,244 | -0.40(-1.71%) |
Apr 06, 2021 | 22.92 | 23.70 | 22.71 | 23.45 | 3,295,169 | +0.42(+1.82%) |
Apr 05, 2021 | 22.12 | 23.17 | 21.81 | 23.03 | 5,370,873 | +1.53(+7.12%) |