Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.05 | 21.26 | 20.77 | 21.07 | 106,182 | -0.10(-0.47%) |
Jun 29, 2021 | 21.33 | 22.32 | 20.80 | 21.17 | 72,557 | -0.23(-1.07%) |
Jun 28, 2021 | 22.70 | 22.90 | 21.18 | 21.40 | 87,931 | -1.05(-4.68%) |
Jun 25, 2021 | 22.33 | 22.68 | 22.11 | 22.45 | 210,799 | +0.22(+0.99%) |
Jun 24, 2021 | 22.30 | 23.12 | 22.22 | 22.23 | 137,244 | -0.09(-0.40%) |
Jun 23, 2021 | 21.52 | 22.50 | 21.52 | 22.32 | 99,980 | +0.57(+2.62%) |
Jun 22, 2021 | 21.76 | 22.00 | 21.20 | 21.75 | 164,880 | -0.10(-0.46%) |
Jun 21, 2021 | 21.46 | 22.12 | 21.00 | 21.85 | 213,873 | +0.01(+0.05%) |
Jun 18, 2021 | 21.00 | 22.06 | 20.73 | 21.84 | 396,199 | +0.84(+4.00%) |
Jun 17, 2021 | 20.81 | 21.04 | 20.52 | 21.00 | 152,083 | +0.07(+0.33%) |
Jun 16, 2021 | 21.22 | 21.66 | 20.90 | 20.93 | 265,802 | -0.47(-2.20%) |
Jun 15, 2021 | 22.65 | 22.65 | 21.12 | 21.40 | 104,449 | -1.25(-5.52%) |
Jun 14, 2021 | 23.11 | 23.76 | 22.26 | 22.65 | 80,796 | -0.49(-2.12%) |
Jun 11, 2021 | 23.68 | 23.76 | 23.14 | 23.14 | 94,188 | -0.51(-2.16%) |
Jun 10, 2021 | 23.22 | 23.78 | 23.15 | 23.65 | 111,947 | +0.48(+2.07%) |
Jun 09, 2021 | 23.63 | 23.99 | 23.06 | 23.17 | 97,812 | -0.33(-1.40%) |
Jun 08, 2021 | 22.95 | 24.28 | 22.94 | 23.50 | 218,231 | +0.60(+2.62%) |
Jun 07, 2021 | 21.91 | 23.39 | 21.23 | 22.90 | 764,678 | +2.22(+10.74%) |
Jun 04, 2021 | 20.04 | 22.89 | 19.62 | 20.68 | 1,136,077 | +0.68(+3.40%) |
Jun 03, 2021 | 20.13 | 21.30 | 19.75 | 20.00 | 252,015 | -0.15(-0.74%) |
Jun 02, 2021 | 21.20 | 21.42 | 20.03 | 20.15 | 150,376 | -0.93(-4.41%) |
Jun 01, 2021 | 21.15 | 21.62 | 20.94 | 21.08 | 202,158 | -0.07(-0.33%) |
May 28, 2021 | 21.07 | 21.29 | 20.84 | 21.15 | 275,394 | +0.10(+0.48%) |
May 27, 2021 | 21.19 | 21.69 | 20.86 | 21.05 | 314,711 | -0.05(-0.24%) |
May 26, 2021 | 20.77 | 21.30 | 20.77 | 21.10 | 169,082 | +0.13(+0.62%) |
May 25, 2021 | 20.96 | 21.30 | 20.74 | 20.97 | 147,517 | -0.03(-0.14%) |
May 24, 2021 | 20.82 | 21.43 | 20.50 | 21.00 | 236,808 | +0.06(+0.29%) |
May 21, 2021 | 21.61 | 22.39 | 20.45 | 20.94 | 214,616 | -0.35(-1.64%) |
May 20, 2021 | 25.24 | 25.24 | 20.76 | 21.29 | 1,319,770 | -3.93(-15.58%) |
May 19, 2021 | 24.75 | 25.68 | 23.61 | 25.22 | 1,022,871 | -0.26(-1.02%) |
May 18, 2021 | 22.99 | 26.12 | 22.60 | 25.48 | 284,061 | +2.94(+13.04%) |
May 17, 2021 | 22.06 | 22.75 | 21.46 | 22.54 | 102,560 | +0.41(+1.85%) |
May 14, 2021 | 22.11 | 22.64 | 21.68 | 22.13 | 93,688 | +0.13(+0.59%) |
May 13, 2021 | 22.41 | 23.02 | 20.41 | 22.00 | 116,018 | -0.30(-1.35%) |
May 12, 2021 | 22.07 | 23.44 | 21.20 | 22.30 | 102,205 | -0.03(-0.13%) |
May 11, 2021 | 20.64 | 22.85 | 20.00 | 22.33 | 132,850 | +1.41(+6.74%) |
May 10, 2021 | 20.28 | 21.33 | 19.42 | 20.92 | 80,069 | +0.61(+3.00%) |
May 07, 2021 | 20.41 | 21.24 | 20.15 | 20.31 | 87,310 | +0.02(+0.10%) |
May 06, 2021 | 20.97 | 21.71 | 20.00 | 20.29 | 30,572 | -0.83(-3.93%) |
May 05, 2021 | 21.41 | 21.94 | 21.02 | 21.12 | 38,839 | -0.31(-1.45%) |
May 04, 2021 | 22.70 | 23.38 | 21.06 | 21.43 | 57,873 | -1.35(-5.93%) |
May 03, 2021 | 20.88 | 22.94 | 20.88 | 22.78 | 123,570 | +1.84(+8.79%) |
Apr 30, 2021 | 21.58 | 23.47 | 20.37 | 20.94 | 124,200 | -0.75(-3.46%) |
Apr 29, 2021 | 22.41 | 22.68 | 21.26 | 21.69 | 38,032 | -0.62(-2.78%) |
Apr 28, 2021 | 22.71 | 22.71 | 21.78 | 22.31 | 68,382 | -0.25(-1.11%) |
Apr 27, 2021 | 23.00 | 23.21 | 22.09 | 22.56 | 62,295 | -0.80(-3.42%) |
Apr 26, 2021 | 23.61 | 23.78 | 22.79 | 23.36 | 41,879 | -0.14(-0.60%) |
Apr 23, 2021 | 23.96 | 24.04 | 23.11 | 23.50 | 136,900 | -0.25(-1.05%) |
Apr 22, 2021 | 23.12 | 23.97 | 22.30 | 23.75 | 118,391 | +0.65(+2.81%) |
Apr 21, 2021 | 22.21 | 23.33 | 21.54 | 23.10 | 84,470 | +1.04(+4.71%) |
Apr 20, 2021 | 21.97 | 22.41 | 21.76 | 22.06 | 43,037 | -0.04(-0.18%) |
Apr 19, 2021 | 22.25 | 22.42 | 21.76 | 22.10 | 56,779 | -0.42(-1.87%) |
Apr 16, 2021 | 22.91 | 22.91 | 21.80 | 22.52 | 49,200 | -0.39(-1.70%) |
Apr 15, 2021 | 23.51 | 24.00 | 22.90 | 22.91 | 89,801 | -0.31(-1.34%) |
Apr 14, 2021 | 22.86 | 23.70 | 22.34 | 23.22 | 113,664 | +0.58(+2.56%) |
Apr 13, 2021 | 22.98 | 23.21 | 22.25 | 22.64 | 67,977 | -0.19(-0.83%) |
Apr 12, 2021 | 23.00 | 23.31 | 22.42 | 22.83 | 91,654 | -0.23(-1.00%) |
Apr 09, 2021 | 23.17 | 23.40 | 22.78 | 23.06 | 59,100 | -0.23(-0.99%) |
Apr 08, 2021 | 22.91 | 23.45 | 22.61 | 23.29 | 90,313 | +1.01(+4.53%) |
Apr 07, 2021 | 22.85 | 23.09 | 21.94 | 22.28 | 65,884 | -0.72(-3.13%) |
Apr 06, 2021 | 23.24 | 23.42 | 22.28 | 23.00 | 91,006 | -0.51(-2.17%) |
Apr 05, 2021 | 22.35 | 23.51 | 22.09 | 23.51 | 198,231 | +1.92(+8.89%) |