Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.59 | 22.29 | 21.57 | 22.07 | 711,343 | +0.36(+1.66%) |
Jun 29, 2021 | 21.67 | 22.08 | 21.59 | 21.71 | 736,606 | +0.06(+0.28%) |
Jun 28, 2021 | 22.61 | 22.61 | 21.58 | 21.65 | 1,580,597 | -0.92(-4.08%) |
Jun 25, 2021 | 22.99 | 23.39 | 22.57 | 22.57 | 6,158,478 | -0.27(-1.18%) |
Jun 24, 2021 | 22.24 | 22.89 | 22.09 | 22.84 | 1,538,824 | +0.70(+3.16%) |
Jun 23, 2021 | 22.10 | 22.24 | 21.55 | 22.14 | 1,623,551 | +0.06(+0.27%) |
Jun 22, 2021 | 21.37 | 22.16 | 20.75 | 22.08 | 4,076,797 | +2.64(+13.58%) |
Jun 21, 2021 | 19.12 | 19.47 | 19.03 | 19.44 | 1,119,352 | +0.61(+3.24%) |
Jun 18, 2021 | 18.94 | 19.16 | 18.54 | 18.83 | 2,218,407 | -0.33(-1.72%) |
Jun 17, 2021 | 19.73 | 19.78 | 18.82 | 19.16 | 1,153,826 | -0.57(-2.89%) |
Jun 16, 2021 | 19.83 | 19.83 | 19.16 | 19.73 | 1,015,493 | -0.18(-0.90%) |
Jun 15, 2021 | 20.61 | 20.61 | 19.64 | 19.91 | 1,195,131 | -0.74(-3.58%) |
Jun 14, 2021 | 20.64 | 20.77 | 20.22 | 20.65 | 1,086,075 | -0.12(-0.58%) |
Jun 11, 2021 | 20.18 | 20.82 | 20.17 | 20.77 | 741,537 | +0.61(+3.03%) |
Jun 10, 2021 | 20.50 | 20.68 | 20.12 | 20.16 | 688,356 | -0.13(-0.64%) |
Jun 09, 2021 | 20.40 | 20.42 | 19.96 | 20.29 | 906,362 | -0.08(-0.39%) |
Jun 08, 2021 | 20.41 | 20.69 | 20.23 | 20.37 | 1,007,814 | +0.07(+0.34%) |
Jun 07, 2021 | 20.23 | 20.56 | 20.03 | 20.30 | 1,363,399 | +0.26(+1.30%) |
Jun 04, 2021 | 21.48 | 21.48 | 19.88 | 20.04 | 1,462,623 | -1.33(-6.22%) |
Jun 03, 2021 | 21.61 | 21.70 | 21.08 | 21.37 | 906,375 | -0.47(-2.15%) |
Jun 02, 2021 | 22.56 | 22.56 | 21.73 | 21.84 | 3,230,592 | -0.60(-2.67%) |
Jun 01, 2021 | 21.87 | 22.74 | 21.85 | 22.44 | 1,202,903 | +0.63(+2.89%) |
May 28, 2021 | 21.87 | 22.24 | 21.32 | 21.81 | 699,707 | +0.08(+0.37%) |
May 27, 2021 | 21.85 | 21.94 | 21.54 | 21.73 | 820,568 | +0.11(+0.51%) |
May 26, 2021 | 21.16 | 21.75 | 21.05 | 21.62 | 985,180 | +0.46(+2.17%) |
May 25, 2021 | 21.46 | 21.73 | 21.15 | 21.16 | 905,435 | -0.23(-1.08%) |
May 24, 2021 | 22.03 | 22.03 | 21.19 | 21.39 | 971,663 | -0.54(-2.46%) |
May 21, 2021 | 21.59 | 22.05 | 21.36 | 21.93 | 1,364,435 | +0.57(+2.67%) |
May 20, 2021 | 21.82 | 21.86 | 21.20 | 21.36 | 939,812 | -0.47(-2.15%) |
May 19, 2021 | 22.07 | 22.30 | 21.35 | 21.83 | 1,147,411 | -0.66(-2.93%) |
May 18, 2021 | 23.42 | 23.47 | 22.47 | 22.49 | 1,667,491 | -0.82(-3.52%) |
May 17, 2021 | 22.78 | 23.41 | 22.63 | 23.31 | 1,035,284 | +0.35(+1.52%) |
May 14, 2021 | 22.52 | 23.03 | 22.21 | 22.96 | 1,363,699 | +0.49(+2.18%) |
May 13, 2021 | 22.53 | 23.07 | 21.78 | 22.47 | 1,402,353 | +0.02(+0.09%) |
May 12, 2021 | 23.70 | 23.83 | 22.35 | 22.45 | 1,331,245 | -1.26(-5.31%) |
May 11, 2021 | 24.05 | 24.23 | 23.27 | 23.71 | 1,299,054 | -0.95(-3.85%) |
May 10, 2021 | 25.57 | 25.62 | 24.56 | 24.66 | 1,989,040 | -0.63(-2.49%) |
May 07, 2021 | 24.85 | 25.66 | 24.49 | 25.29 | 2,975,613 | +0.97(+3.99%) |
May 06, 2021 | 23.36 | 25.10 | 23.28 | 24.32 | 8,049,217 | +4.06(+20.04%) |
May 05, 2021 | 20.26 | 20.55 | 19.83 | 20.26 | 1,838,990 | +0.13(+0.65%) |
May 04, 2021 | 20.62 | 20.69 | 19.75 | 20.13 | 1,246,582 | -0.61(-2.94%) |
May 03, 2021 | 20.21 | 20.98 | 20.06 | 20.74 | 2,332,471 | +0.67(+3.34%) |
Apr 30, 2021 | 20.10 | 20.38 | 19.86 | 20.07 | 1,327,600 | -0.26(-1.28%) |
Apr 29, 2021 | 20.23 | 20.57 | 19.97 | 20.33 | 834,793 | +0.24(+1.19%) |
Apr 28, 2021 | 20.41 | 20.41 | 19.98 | 20.09 | 566,619 | -0.24(-1.18%) |
Apr 27, 2021 | 20.30 | 20.52 | 20.28 | 20.33 | 774,796 | +0.02(+0.10%) |
Apr 26, 2021 | 20.67 | 20.71 | 20.07 | 20.31 | 947,014 | -0.17(-0.83%) |
Apr 23, 2021 | 20.36 | 20.71 | 19.89 | 20.48 | 682,700 | +0.27(+1.34%) |
Apr 22, 2021 | 19.80 | 20.41 | 19.65 | 20.21 | 965,766 | +0.56(+2.85%) |
Apr 21, 2021 | 19.50 | 19.89 | 19.25 | 19.65 | 1,270,815 | +0.24(+1.24%) |
Apr 20, 2021 | 20.04 | 20.18 | 19.02 | 19.41 | 1,740,125 | -0.79(-3.91%) |
Apr 19, 2021 | 20.30 | 20.33 | 19.91 | 20.20 | 805,185 | -0.23(-1.13%) |
Apr 16, 2021 | 20.39 | 20.55 | 20.07 | 20.43 | 915,700 | +0.22(+1.09%) |
Apr 15, 2021 | 20.28 | 20.30 | 20.00 | 20.21 | 543,161 | +0.10(+0.50%) |
Apr 14, 2021 | 19.88 | 20.59 | 19.88 | 20.11 | 802,917 | +0.15(+0.75%) |
Apr 13, 2021 | 20.50 | 20.50 | 19.69 | 19.96 | 1,040,110 | -0.64(-3.11%) |
Apr 12, 2021 | 20.50 | 20.79 | 20.31 | 20.60 | 1,477,159 | +0.27(+1.33%) |
Apr 09, 2021 | 20.16 | 20.36 | 19.95 | 20.33 | 954,500 | +0.22(+1.09%) |
Apr 08, 2021 | 19.67 | 20.24 | 19.55 | 20.11 | 910,954 | +0.35(+1.77%) |
Apr 07, 2021 | 19.71 | 20.11 | 19.49 | 19.76 | 1,451,501 | -0.05(-0.25%) |
Apr 06, 2021 | 20.49 | 20.84 | 19.79 | 19.81 | 885,143 | -0.53(-2.61%) |
Apr 05, 2021 | 20.37 | 20.44 | 19.76 | 20.34 | 927,941 | +0.16(+0.79%) |