Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.98 | 18.40 | 17.85 | 18.22 | 3,783,646 | +0.27(+1.50%) |
Jun 29, 2021 | 18.10 | 18.29 | 17.79 | 17.95 | 4,922,147 | -0.07(-0.39%) |
Jun 28, 2021 | 20.31 | 20.75 | 17.91 | 18.02 | 16,554,353 | -5.40(-23.06%) |
Jun 25, 2021 | 22.89 | 23.52 | 22.65 | 23.42 | 6,571,308 | +0.56(+2.45%) |
Jun 24, 2021 | 22.33 | 22.90 | 22.25 | 22.86 | 1,334,148 | +0.64(+2.88%) |
Jun 23, 2021 | 22.90 | 22.95 | 22.16 | 22.22 | 1,392,876 | -0.61(-2.67%) |
Jun 22, 2021 | 22.73 | 22.94 | 22.44 | 22.83 | 1,422,606 | +0.09(+0.40%) |
Jun 21, 2021 | 22.48 | 22.77 | 22.19 | 22.74 | 1,476,589 | +0.33(+1.47%) |
Jun 18, 2021 | 22.06 | 22.48 | 21.73 | 22.41 | 2,887,089 | +0.28(+1.27%) |
Jun 17, 2021 | 22.17 | 22.42 | 21.89 | 22.13 | 1,285,096 | -0.30(-1.34%) |
Jun 16, 2021 | 22.60 | 22.76 | 22.16 | 22.43 | 1,046,650 | -0.21(-0.93%) |
Jun 15, 2021 | 23.15 | 23.18 | 22.56 | 22.64 | 1,170,120 | -0.12(-0.53%) |
Jun 14, 2021 | 23.09 | 23.34 | 22.71 | 22.76 | 1,188,623 | -0.22(-0.96%) |
Jun 11, 2021 | 22.85 | 23.10 | 22.80 | 22.98 | 758,109 | +0.03(+0.13%) |
Jun 10, 2021 | 22.79 | 23.26 | 22.52 | 22.95 | 1,308,608 | +0.17(+0.75%) |
Jun 09, 2021 | 22.40 | 22.80 | 22.24 | 22.78 | 1,363,677 | +0.57(+2.57%) |
Jun 08, 2021 | 22.24 | 22.34 | 21.65 | 22.21 | 1,703,795 | +0.15(+0.68%) |
Jun 07, 2021 | 22.29 | 22.48 | 21.70 | 22.06 | 1,996,465 | -0.31(-1.39%) |
Jun 04, 2021 | 22.32 | 22.68 | 22.20 | 22.37 | 871,707 | +0.18(+0.81%) |
Jun 03, 2021 | 22.20 | 22.27 | 21.68 | 22.19 | 1,181,169 | -0.14(-0.63%) |
Jun 02, 2021 | 22.82 | 22.95 | 22.11 | 22.33 | 2,251,469 | -0.56(-2.45%) |
Jun 01, 2021 | 22.60 | 22.98 | 22.37 | 22.89 | 1,386,640 | +0.34(+1.51%) |
May 28, 2021 | 22.74 | 23.11 | 22.50 | 22.55 | 1,875,395 | +0.07(+0.31%) |
May 27, 2021 | 22.44 | 22.59 | 22.20 | 22.48 | 1,162,244 | +0.08(+0.36%) |
May 26, 2021 | 22.50 | 22.75 | 22.20 | 22.40 | 1,970,567 | +0.04(+0.18%) |
May 25, 2021 | 23.62 | 23.62 | 22.25 | 22.36 | 2,947,650 | -1.32(-5.57%) |
May 24, 2021 | 24.69 | 24.69 | 23.63 | 23.68 | 989,592 | -0.78(-3.19%) |
May 21, 2021 | 24.35 | 24.75 | 24.16 | 24.46 | 1,518,273 | +0.13(+0.53%) |
May 20, 2021 | 23.73 | 24.48 | 23.58 | 24.33 | 1,552,254 | +0.73(+3.09%) |
May 19, 2021 | 23.97 | 24.06 | 23.25 | 23.60 | 1,980,212 | -0.74(-3.04%) |
May 18, 2021 | 24.73 | 25.14 | 24.32 | 24.34 | 1,495,509 | -0.90(-3.57%) |
May 17, 2021 | 25.54 | 25.73 | 25.09 | 25.24 | 850,130 | -0.32(-1.25%) |
May 14, 2021 | 25.03 | 25.77 | 24.94 | 25.56 | 1,335,423 | +0.11(+0.43%) |
May 13, 2021 | 25.21 | 25.66 | 25.15 | 25.45 | 1,652,883 | +0.29(+1.15%) |
May 12, 2021 | 24.55 | 25.63 | 24.47 | 25.16 | 1,977,372 | +0.47(+1.90%) |
May 11, 2021 | 24.14 | 25.18 | 24.10 | 24.69 | 2,246,024 | -0.26(-1.04%) |
May 10, 2021 | 25.01 | 25.33 | 24.72 | 24.95 | 2,180,295 | -0.16(-0.64%) |
May 07, 2021 | 23.40 | 25.17 | 23.08 | 25.11 | 2,409,450 | +1.89(+8.14%) |
May 06, 2021 | 23.76 | 23.84 | 22.78 | 23.22 | 1,910,883 | -0.75(-3.13%) |
May 05, 2021 | 23.81 | 24.43 | 23.76 | 23.97 | 2,201,648 | +0.16(+0.67%) |
May 04, 2021 | 24.67 | 24.89 | 23.66 | 23.81 | 1,507,977 | -0.95(-3.84%) |
May 03, 2021 | 24.68 | 24.94 | 24.49 | 24.76 | 1,377,114 | +0.14(+0.57%) |
Apr 30, 2021 | 24.50 | 25.04 | 24.49 | 24.62 | 1,408,100 | -0.07(-0.28%) |
Apr 29, 2021 | 24.78 | 24.88 | 24.47 | 24.69 | 658,615 | -0.06(-0.24%) |
Apr 28, 2021 | 24.48 | 24.96 | 24.25 | 24.75 | 865,613 | +0.12(+0.49%) |
Apr 27, 2021 | 25.01 | 25.19 | 24.47 | 24.63 | 1,551,579 | -0.23(-0.93%) |
Apr 26, 2021 | 24.96 | 25.13 | 24.62 | 24.86 | 1,338,542 | +0.13(+0.53%) |
Apr 23, 2021 | 24.64 | 24.98 | 24.40 | 24.73 | 1,528,900 | +0.07(+0.28%) |
Apr 22, 2021 | 24.52 | 24.92 | 24.25 | 24.66 | 870,030 | -0.01(-0.04%) |
Apr 21, 2021 | 24.51 | 24.96 | 24.30 | 24.67 | 1,561,203 | +0.16(+0.65%) |
Apr 20, 2021 | 23.58 | 24.53 | 23.52 | 24.51 | 1,787,493 | +0.77(+3.24%) |
Apr 19, 2021 | 23.64 | 24.13 | 23.56 | 23.74 | 1,302,659 | +0.15(+0.64%) |
Apr 16, 2021 | 23.91 | 24.11 | 23.39 | 23.59 | 1,721,000 | -0.36(-1.50%) |
Apr 15, 2021 | 24.29 | 24.89 | 23.91 | 23.95 | 1,161,575 | -0.10(-0.42%) |
Apr 14, 2021 | 23.33 | 24.31 | 23.33 | 24.05 | 1,544,582 | +0.63(+2.69%) |
Apr 13, 2021 | 23.16 | 23.49 | 22.97 | 23.42 | 959,469 | +0.39(+1.69%) |
Apr 12, 2021 | 23.10 | 23.41 | 22.67 | 23.03 | 2,054,252 | -0.09(-0.39%) |
Apr 09, 2021 | 23.25 | 23.25 | 22.70 | 23.12 | 1,491,700 | -0.24(-1.03%) |
Apr 08, 2021 | 23.58 | 23.91 | 23.29 | 23.36 | 1,086,895 | -0.06(-0.26%) |
Apr 07, 2021 | 23.44 | 23.78 | 23.22 | 23.42 | 1,522,630 | +0.09(+0.39%) |
Apr 06, 2021 | 23.34 | 23.88 | 23.25 | 23.33 | 2,272,512 | -0.15(-0.64%) |
Apr 05, 2021 | 22.96 | 23.49 | 22.70 | 23.48 | 1,747,979 | +0.36(+1.56%) |