Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.73 | 21.57 | 20.59 | 21.44 | 6,099,408 | +1.06(+5.20%) |
Jun 29, 2021 | 20.86 | 21.11 | 20.33 | 20.38 | 3,964,543 | -0.20(-0.98%) |
Jun 28, 2021 | 21.33 | 21.39 | 19.91 | 20.59 | 5,682,593 | -0.64(-3.00%) |
Jun 25, 2021 | 20.75 | 21.23 | 20.66 | 21.22 | 3,929,935 | +0.61(+2.94%) |
Jun 24, 2021 | 19.91 | 20.81 | 19.71 | 20.61 | 3,538,284 | +0.70(+3.53%) |
Jun 23, 2021 | 19.96 | 20.23 | 19.72 | 19.91 | 3,420,012 | +0.31(+1.57%) |
Jun 22, 2021 | 19.65 | 19.68 | 19.23 | 19.60 | 3,919,078 | -0.06(-0.29%) |
Jun 21, 2021 | 18.68 | 19.68 | 18.68 | 19.66 | 4,268,222 | +1.03(+5.53%) |
Jun 18, 2021 | 19.00 | 19.30 | 18.56 | 18.63 | 8,561,662 | -1.11(-5.61%) |
Jun 17, 2021 | 20.47 | 20.49 | 19.55 | 19.74 | 7,615,809 | -0.76(-3.71%) |
Jun 16, 2021 | 20.97 | 21.06 | 20.19 | 20.50 | 3,917,999 | -0.55(-2.61%) |
Jun 15, 2021 | 21.69 | 21.91 | 20.76 | 21.05 | 4,250,203 | -0.53(-2.46%) |
Jun 14, 2021 | 22.17 | 22.39 | 21.42 | 21.58 | 4,847,861 | -0.60(-2.69%) |
Jun 11, 2021 | 22.03 | 22.33 | 21.91 | 22.18 | 3,313,652 | +0.47(+2.18%) |
Jun 10, 2021 | 21.86 | 22.16 | 21.53 | 21.70 | 3,437,547 | +0.13(+0.58%) |
Jun 09, 2021 | 21.87 | 22.00 | 21.57 | 21.58 | 3,104,233 | -0.10(-0.44%) |
Jun 08, 2021 | 20.96 | 21.67 | 20.67 | 21.67 | 3,939,794 | +0.64(+3.02%) |
Jun 07, 2021 | 20.62 | 21.24 | 20.51 | 21.04 | 3,671,312 | +0.38(+1.82%) |
Jun 04, 2021 | 20.80 | 20.87 | 20.20 | 20.66 | 3,282,975 | +0.04(+0.19%) |
Jun 03, 2021 | 20.89 | 20.89 | 20.35 | 20.62 | 3,240,892 | -0.31(-1.47%) |
Jun 02, 2021 | 20.95 | 21.18 | 20.59 | 20.93 | 4,057,599 | -0.04(-0.18%) |
Jun 01, 2021 | 20.62 | 21.38 | 20.52 | 20.97 | 5,472,234 | +0.86(+4.26%) |
May 28, 2021 | 20.19 | 20.19 | 19.63 | 20.11 | 3,617,415 | +0.12(+0.58%) |
May 27, 2021 | 20.23 | 20.66 | 19.99 | 20.00 | 3,735,567 | -0.45(-2.21%) |
May 26, 2021 | 20.04 | 20.48 | 19.81 | 20.45 | 3,001,828 | +0.59(+2.96%) |
May 25, 2021 | 20.51 | 20.69 | 19.84 | 19.86 | 3,849,200 | -0.75(-3.64%) |
May 24, 2021 | 21.55 | 21.75 | 20.56 | 20.61 | 4,438,958 | -0.94(-4.38%) |
May 21, 2021 | 21.44 | 21.78 | 21.13 | 21.56 | 4,301,643 | +0.36(+1.68%) |
May 20, 2021 | 21.66 | 21.79 | 21.12 | 21.20 | 3,439,787 | -0.34(-1.57%) |
May 19, 2021 | 21.17 | 21.91 | 21.13 | 21.54 | 4,431,985 | -0.35(-1.58%) |
May 18, 2021 | 22.16 | 22.31 | 21.68 | 21.89 | 3,349,231 | -0.39(-1.77%) |
May 17, 2021 | 20.86 | 22.31 | 20.81 | 22.28 | 5,645,907 | +1.68(+8.13%) |
May 14, 2021 | 19.72 | 20.63 | 19.60 | 20.60 | 3,687,869 | +1.20(+6.21%) |
May 13, 2021 | 19.81 | 20.07 | 19.09 | 19.40 | 4,105,878 | -0.70(-3.50%) |
May 12, 2021 | 20.44 | 20.99 | 20.03 | 20.10 | 4,517,685 | -0.06(-0.29%) |
May 11, 2021 | 19.59 | 20.46 | 19.57 | 20.16 | 4,054,044 | -0.02(-0.10%) |
May 10, 2021 | 20.19 | 20.74 | 19.90 | 20.18 | 5,169,210 | +0.25(+1.26%) |
May 07, 2021 | 17.98 | 19.94 | 17.97 | 19.93 | 10,258,243 | +2.20(+12.38%) |
May 06, 2021 | 19.06 | 19.23 | 17.13 | 17.73 | 20,039,520 | -1.70(-8.77%) |
May 05, 2021 | 19.32 | 19.51 | 18.88 | 19.44 | 5,008,435 | +0.26(+1.36%) |
May 04, 2021 | 19.02 | 19.21 | 18.45 | 19.18 | 3,174,418 | +0.15(+0.81%) |
May 03, 2021 | 18.59 | 19.18 | 18.41 | 19.02 | 2,917,251 | +0.63(+3.40%) |
Apr 30, 2021 | 18.45 | 19.05 | 18.26 | 18.40 | 3,728,157 | -0.22(-1.19%) |
Apr 29, 2021 | 18.88 | 19.14 | 18.10 | 18.62 | 3,156,061 | -0.20(-1.07%) |
Apr 28, 2021 | 18.07 | 19.02 | 18.00 | 18.82 | 4,308,858 | +0.87(+4.83%) |
Apr 27, 2021 | 17.85 | 18.26 | 17.59 | 17.96 | 3,337,390 | +0.31(+1.75%) |
Apr 26, 2021 | 16.91 | 17.95 | 16.83 | 17.65 | 4,571,386 | +0.58(+3.39%) |
Apr 23, 2021 | 17.13 | 17.32 | 17.02 | 17.07 | 3,551,471 | -0.01(-0.06%) |
Apr 22, 2021 | 16.71 | 17.25 | 16.45 | 17.08 | 3,233,716 | +0.34(+2.01%) |
Apr 21, 2021 | 16.47 | 17.09 | 16.40 | 16.74 | 3,231,729 | +0.00(+0.00%) |
Apr 20, 2021 | 16.88 | 17.05 | 16.63 | 16.74 | 5,184,561 | -0.13(-0.80%) |
Apr 19, 2021 | 16.89 | 17.09 | 16.53 | 16.88 | 2,941,097 | -0.03(-0.17%) |
Apr 16, 2021 | 17.20 | 17.20 | 16.67 | 16.91 | 2,565,061 | -0.12(-0.68%) |
Apr 15, 2021 | 16.97 | 17.18 | 16.46 | 17.02 | 3,506,109 | +0.05(+0.28%) |
Apr 14, 2021 | 16.38 | 17.44 | 16.38 | 16.97 | 4,464,909 | +0.72(+4.45%) |
Apr 13, 2021 | 16.20 | 16.37 | 15.94 | 16.25 | 3,586,071 | +0.07(+0.42%) |
Apr 12, 2021 | 16.84 | 17.19 | 16.14 | 16.18 | 4,379,295 | -0.38(-2.27%) |
Apr 09, 2021 | 16.89 | 17.03 | 16.42 | 16.56 | 3,889,375 | -0.51(-2.99%) |
Apr 08, 2021 | 17.15 | 17.30 | 16.49 | 17.07 | 4,993,598 | -0.33(-1.88%) |
Apr 07, 2021 | 17.83 | 17.90 | 17.19 | 17.40 | 4,104,685 | -0.38(-2.11%) |
Apr 06, 2021 | 17.49 | 18.02 | 17.47 | 17.77 | 3,487,947 | +0.34(+1.93%) |
Apr 05, 2021 | 18.09 | 18.10 | 17.29 | 17.44 | 4,763,885 | -0.83(-4.54%) |