Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.24 | 22.44 | 22.18 | 22.35 | 130,693 | +0.09(+0.43%) |
Jun 29, 2021 | 22.45 | 22.60 | 22.23 | 22.25 | 16,683 | -0.20(-0.87%) |
Jun 28, 2021 | 22.59 | 22.78 | 22.22 | 22.45 | 77,032 | -0.14(-0.61%) |
Jun 25, 2021 | 22.19 | 23.14 | 22.12 | 22.59 | 912,909 | +0.29(+1.30%) |
Jun 24, 2021 | 22.17 | 22.40 | 22.06 | 22.30 | 92,186 | +0.14(+0.63%) |
Jun 23, 2021 | 22.31 | 22.54 | 22.08 | 22.15 | 77,602 | -0.16(-0.74%) |
Jun 22, 2021 | 22.20 | 22.77 | 22.04 | 22.32 | 117,961 | +0.26(+1.18%) |
Jun 21, 2021 | 22.36 | 22.61 | 22.04 | 22.06 | 43,947 | -0.34(-1.50%) |
Jun 18, 2021 | 22.44 | 23.26 | 22.26 | 22.40 | 36,846 | -0.16(-0.73%) |
Jun 17, 2021 | 22.72 | 22.95 | 22.56 | 22.56 | 52,161 | -0.05(-0.22%) |
Jun 16, 2021 | 22.70 | 23.35 | 22.53 | 22.61 | 38,100 | -0.01(-0.03%) |
Jun 15, 2021 | 22.73 | 22.79 | 22.60 | 22.62 | 28,432 | -0.11(-0.47%) |
Jun 14, 2021 | 23.09 | 23.09 | 22.33 | 22.72 | 56,812 | -0.20(-0.86%) |
Jun 11, 2021 | 22.85 | 23.02 | 22.85 | 22.92 | 8,161 | +0.03(+0.15%) |
Jun 10, 2021 | 22.40 | 23.04 | 22.27 | 22.89 | 31,248 | +0.50(+2.24%) |
Jun 09, 2021 | 22.27 | 22.39 | 22.27 | 22.39 | 8,483 | -0.02(-0.11%) |
Jun 08, 2021 | 22.41 | 22.41 | 22.41 | 22.41 | 7,161 | +0.10(+0.46%) |
Jun 07, 2021 | 22.71 | 22.71 | 22.04 | 22.31 | 29,843 | -0.07(-0.31%) |
Jun 04, 2021 | 22.46 | 22.61 | 22.38 | 22.38 | 13,550 | -0.11(-0.49%) |
Jun 03, 2021 | 22.25 | 22.49 | 22.04 | 22.49 | 19,234 | +0.20(+0.91%) |
Jun 02, 2021 | 21.98 | 22.28 | 21.98 | 22.28 | 11,385 | +0.25(+1.13%) |
Jun 01, 2021 | 22.12 | 22.32 | 21.89 | 22.03 | 30,310 | +0.13(+0.61%) |
May 28, 2021 | 21.89 | 22.03 | 21.89 | 21.90 | 16,964 | -0.12(-0.57%) |
May 27, 2021 | 22.02 | 22.10 | 22.02 | 22.02 | 5,812 | -0.08(-0.34%) |
May 26, 2021 | 21.96 | 22.17 | 21.92 | 22.10 | 18,208 | +0.05(+0.23%) |
May 25, 2021 | 21.84 | 22.47 | 21.84 | 22.05 | 17,718 | +0.02(+0.10%) |
May 24, 2021 | 22.24 | 22.24 | 21.83 | 22.03 | 11,089 | -0.22(-0.97%) |
May 21, 2021 | 22.31 | 22.31 | 22.00 | 22.24 | 13,188 | -0.02(-0.08%) |
May 20, 2021 | 21.93 | 22.26 | 21.93 | 22.26 | 34,228 | +0.19(+0.87%) |
May 19, 2021 | 21.37 | 22.29 | 20.98 | 22.07 | 32,866 | +0.47(+2.18%) |
May 18, 2021 | 21.55 | 21.83 | 21.28 | 21.60 | 41,577 | -0.01(-0.04%) |
May 17, 2021 | 21.28 | 21.66 | 20.58 | 21.61 | 44,074 | +0.28(+1.33%) |
May 14, 2021 | 21.13 | 21.58 | 21.13 | 21.32 | 19,721 | +0.26(+1.21%) |
May 13, 2021 | 21.05 | 21.67 | 20.77 | 21.07 | 30,889 | +0.13(+0.62%) |
May 12, 2021 | 21.35 | 21.73 | 20.94 | 20.94 | 29,596 | +0.02(+0.12%) |
May 11, 2021 | 21.73 | 21.73 | 20.90 | 20.91 | 29,254 | -0.52(-2.43%) |
May 10, 2021 | 21.01 | 21.73 | 20.72 | 21.43 | 69,668 | +0.43(+2.04%) |
May 07, 2021 | 21.13 | 21.77 | 20.91 | 21.01 | 26,774 | +0.02(+0.09%) |
May 06, 2021 | 21.07 | 21.20 | 20.90 | 20.99 | 22,441 | -0.11(-0.52%) |
May 05, 2021 | 21.02 | 21.21 | 20.90 | 21.10 | 21,267 | +0.21(+1.02%) |
May 04, 2021 | 20.97 | 21.10 | 20.71 | 20.88 | 21,790 | -0.20(-0.97%) |
May 03, 2021 | 20.92 | 21.28 | 20.82 | 21.09 | 22,520 | +0.17(+0.83%) |
Apr 30, 2021 | 21.26 | 21.31 | 20.65 | 20.91 | 46,712 | -0.19(-0.88%) |
Apr 29, 2021 | 21.28 | 21.28 | 20.67 | 21.10 | 39,594 | +0.31(+1.48%) |
Apr 28, 2021 | 20.75 | 20.93 | 20.75 | 20.79 | 19,685 | +0.03(+0.13%) |
Apr 27, 2021 | 20.75 | 21.05 | 19.76 | 20.77 | 42,222 | +0.19(+0.93%) |
Apr 26, 2021 | 20.68 | 20.97 | 20.14 | 20.57 | 65,322 | -0.25(-1.20%) |
Apr 23, 2021 | 20.12 | 20.83 | 19.96 | 20.82 | 38,159 | +0.77(+3.82%) |
Apr 22, 2021 | 20.33 | 20.37 | 19.99 | 20.06 | 27,123 | -0.48(-2.35%) |
Apr 21, 2021 | 20.83 | 20.86 | 20.54 | 20.54 | 5,371 | +0.05(+0.24%) |
Apr 20, 2021 | 21.24 | 21.65 | 20.49 | 20.49 | 19,155 | -0.57(-2.69%) |
Apr 19, 2021 | 21.28 | 21.61 | 20.92 | 21.06 | 39,074 | -0.07(-0.35%) |
Apr 16, 2021 | 21.10 | 21.25 | 20.97 | 21.13 | 13,487 | +0.31(+1.47%) |
Apr 15, 2021 | 21.01 | 21.49 | 20.82 | 20.82 | 22,721 | -0.33(-1.54%) |
Apr 14, 2021 | 20.75 | 21.25 | 20.60 | 21.15 | 29,508 | +0.13(+0.64%) |
Apr 13, 2021 | 20.47 | 21.45 | 20.47 | 21.01 | 12,540 | +0.07(+0.33%) |
Apr 12, 2021 | 20.86 | 21.16 | 20.37 | 20.94 | 38,100 | +0.22(+1.06%) |
Apr 09, 2021 | 20.70 | 21.28 | 20.00 | 20.73 | 51,647 | -0.03(-0.16%) |
Apr 08, 2021 | 20.69 | 20.77 | 20.69 | 20.76 | 8,023 | +0.07(+0.35%) |
Apr 07, 2021 | 20.86 | 20.95 | 20.69 | 20.69 | 21,678 | -0.34(-1.62%) |
Apr 06, 2021 | 21.31 | 21.31 | 21.03 | 21.03 | 9,523 | -0.27(-1.26%) |
Apr 05, 2021 | 20.66 | 21.84 | 20.66 | 21.29 | 85,892 | +0.47(+2.26%) |