Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.65 | 19.82 | 19.26 | 19.26 | 745,384 | -0.53(-2.68%) |
Jun 29, 2021 | 20.02 | 20.16 | 19.74 | 19.79 | 591,215 | -0.09(-0.45%) |
Jun 28, 2021 | 20.51 | 20.58 | 19.71 | 19.88 | 881,808 | -0.42(-2.07%) |
Jun 25, 2021 | 20.53 | 20.91 | 20.09 | 20.30 | 5,744,847 | -0.24(-1.17%) |
Jun 24, 2021 | 20.73 | 20.73 | 20.26 | 20.54 | 592,766 | +0.00(+0.00%) |
Jun 23, 2021 | 20.39 | 20.80 | 20.12 | 20.54 | 612,957 | +0.19(+0.93%) |
Jun 22, 2021 | 19.60 | 20.36 | 19.53 | 20.35 | 1,036,740 | +0.60(+3.04%) |
Jun 21, 2021 | 19.70 | 19.83 | 19.36 | 19.75 | 676,518 | +0.09(+0.46%) |
Jun 18, 2021 | 19.40 | 19.77 | 19.05 | 19.66 | 1,816,674 | +0.06(+0.31%) |
Jun 17, 2021 | 19.71 | 19.96 | 19.56 | 19.60 | 945,640 | -0.19(-0.96%) |
Jun 16, 2021 | 19.98 | 20.27 | 19.51 | 19.79 | 1,153,675 | -0.41(-2.03%) |
Jun 15, 2021 | 21.14 | 21.35 | 20.17 | 20.20 | 851,408 | -0.89(-4.22%) |
Jun 14, 2021 | 21.07 | 21.36 | 20.91 | 21.09 | 1,113,479 | +0.09(+0.43%) |
Jun 11, 2021 | 20.62 | 21.27 | 20.62 | 21.00 | 1,304,696 | +0.42(+2.04%) |
Jun 10, 2021 | 21.20 | 21.38 | 20.41 | 20.58 | 1,966,891 | -0.75(-3.52%) |
Jun 09, 2021 | 21.72 | 22.19 | 21.32 | 21.33 | 10,211,237 | -0.41(-1.89%) |
Jun 08, 2021 | 22.02 | 22.02 | 20.58 | 21.74 | 5,296,892 | +2.18(+11.15%) |
Jun 07, 2021 | 19.77 | 19.78 | 19.34 | 19.56 | 874,302 | -0.22(-1.11%) |
Jun 04, 2021 | 19.94 | 19.98 | 19.66 | 19.78 | 768,288 | -0.02(-0.10%) |
Jun 03, 2021 | 20.00 | 20.01 | 19.71 | 19.80 | 973,954 | -0.52(-2.56%) |
Jun 02, 2021 | 20.75 | 20.80 | 20.03 | 20.32 | 850,114 | -0.18(-0.88%) |
Jun 01, 2021 | 20.41 | 20.67 | 20.30 | 20.50 | 837,970 | +0.18(+0.89%) |
May 28, 2021 | 20.72 | 21.00 | 20.20 | 20.32 | 798,918 | -0.36(-1.74%) |
May 27, 2021 | 21.14 | 21.15 | 20.54 | 20.68 | 853,624 | -0.09(-0.43%) |
May 26, 2021 | 20.37 | 20.93 | 20.32 | 20.77 | 1,397,809 | +0.33(+1.61%) |
May 25, 2021 | 20.71 | 21.00 | 20.33 | 20.44 | 960,083 | -0.27(-1.30%) |
May 24, 2021 | 20.66 | 20.85 | 20.25 | 20.71 | 805,118 | +0.11(+0.53%) |
May 21, 2021 | 21.24 | 21.64 | 20.57 | 20.60 | 1,344,952 | -0.32(-1.53%) |
May 20, 2021 | 21.18 | 21.33 | 20.71 | 20.92 | 738,501 | -0.19(-0.90%) |
May 19, 2021 | 20.70 | 21.15 | 20.43 | 21.11 | 712,054 | -0.08(-0.38%) |
May 18, 2021 | 21.25 | 21.76 | 20.87 | 21.19 | 886,614 | -0.14(-0.66%) |
May 17, 2021 | 21.09 | 21.45 | 20.41 | 21.33 | 1,284,630 | -0.19(-0.88%) |
May 14, 2021 | 21.87 | 21.91 | 21.04 | 21.52 | 2,685,095 | +0.01(+0.05%) |
May 13, 2021 | 21.90 | 22.31 | 21.21 | 21.51 | 3,532,814 | -0.39(-1.78%) |
May 12, 2021 | 23.75 | 24.15 | 21.41 | 21.90 | 7,710,475 | -5.50(-20.07%) |
May 11, 2021 | 26.90 | 27.98 | 26.38 | 27.40 | 849,638 | -0.63(-2.25%) |
May 10, 2021 | 29.50 | 29.66 | 28.00 | 28.03 | 824,002 | -1.43(-4.85%) |
May 07, 2021 | 29.00 | 30.09 | 28.80 | 29.46 | 417,338 | +0.46(+1.59%) |
May 06, 2021 | 30.44 | 30.51 | 28.21 | 29.00 | 780,169 | -1.20(-3.97%) |
May 05, 2021 | 30.73 | 31.12 | 29.90 | 30.20 | 469,622 | -0.62(-2.01%) |
May 04, 2021 | 30.56 | 30.96 | 29.78 | 30.82 | 527,648 | -0.17(-0.55%) |
May 03, 2021 | 31.56 | 31.79 | 30.30 | 30.99 | 726,595 | -0.14(-0.45%) |
Apr 30, 2021 | 30.78 | 31.64 | 30.65 | 31.13 | 606,800 | -0.13(-0.42%) |
Apr 29, 2021 | 31.75 | 31.77 | 30.83 | 31.26 | 360,295 | -0.20(-0.64%) |
Apr 28, 2021 | 30.56 | 31.75 | 30.56 | 31.46 | 722,759 | +0.53(+1.71%) |
Apr 27, 2021 | 31.14 | 31.74 | 30.71 | 30.93 | 652,617 | -0.08(-0.26%) |
Apr 26, 2021 | 30.66 | 31.22 | 30.59 | 31.01 | 561,018 | +0.51(+1.67%) |
Apr 23, 2021 | 29.23 | 30.83 | 29.20 | 30.50 | 1,000,900 | +1.54(+5.32%) |
Apr 22, 2021 | 29.76 | 29.77 | 28.63 | 28.96 | 1,050,168 | -0.90(-3.01%) |
Apr 21, 2021 | 29.04 | 30.32 | 28.70 | 29.86 | 982,460 | +0.64(+2.19%) |
Apr 20, 2021 | 30.17 | 30.45 | 28.52 | 29.22 | 1,092,508 | -0.85(-2.83%) |
Apr 19, 2021 | 31.20 | 31.47 | 29.70 | 30.07 | 2,041,763 | -1.31(-4.17%) |
Apr 16, 2021 | 31.84 | 31.92 | 31.15 | 31.38 | 490,500 | -0.12(-0.38%) |
Apr 15, 2021 | 31.88 | 32.01 | 31.04 | 31.50 | 508,661 | -0.06(-0.19%) |
Apr 14, 2021 | 32.08 | 32.88 | 31.21 | 31.56 | 931,754 | -0.69(-2.14%) |
Apr 13, 2021 | 31.86 | 33.00 | 31.33 | 32.25 | 1,470,067 | +0.45(+1.42%) |
Apr 12, 2021 | 31.51 | 31.99 | 31.15 | 31.80 | 1,328,018 | +0.32(+1.02%) |
Apr 09, 2021 | 31.72 | 32.03 | 30.83 | 31.48 | 2,016,400 | +1.47(+4.90%) |
Apr 08, 2021 | 30.08 | 30.40 | 29.92 | 30.01 | 960,739 | +0.21(+0.70%) |
Apr 07, 2021 | 32.17 | 32.42 | 29.54 | 29.80 | 2,434,477 | -2.48(-7.68%) |
Apr 06, 2021 | 31.63 | 32.50 | 31.24 | 32.28 | 3,259,974 | +1.26(+4.06%) |
Apr 05, 2021 | 30.35 | 31.20 | 29.59 | 31.02 | 1,313,402 | +1.01(+3.37%) |