Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.58 | 19.92 | 19.58 | 19.83 | 1,053,808 | +0.14(+0.71%) |
Jun 29, 2021 | 20.09 | 20.27 | 19.65 | 19.69 | 438,307 | -0.20(-1.01%) |
Jun 28, 2021 | 20.29 | 20.29 | 19.79 | 19.89 | 1,093,204 | -0.56(-2.74%) |
Jun 25, 2021 | 20.33 | 20.59 | 20.27 | 20.45 | 1,149,233 | +0.15(+0.74%) |
Jun 24, 2021 | 19.87 | 20.44 | 19.81 | 20.30 | 410,728 | +0.28(+1.40%) |
Jun 23, 2021 | 20.34 | 20.39 | 19.97 | 20.02 | 690,615 | -0.23(-1.14%) |
Jun 22, 2021 | 20.44 | 20.56 | 20.12 | 20.25 | 389,600 | -0.26(-1.27%) |
Jun 21, 2021 | 20.12 | 20.71 | 20.12 | 20.51 | 691,099 | +0.63(+3.17%) |
Jun 18, 2021 | 20.04 | 20.34 | 19.73 | 19.88 | 2,205,470 | -0.42(-2.07%) |
Jun 17, 2021 | 21.05 | 21.09 | 20.28 | 20.30 | 897,090 | -0.71(-3.38%) |
Jun 16, 2021 | 20.70 | 21.11 | 20.48 | 21.01 | 924,073 | +0.20(+0.96%) |
Jun 15, 2021 | 20.67 | 21.06 | 20.48 | 20.81 | 617,695 | +0.26(+1.27%) |
Jun 14, 2021 | 20.81 | 20.86 | 20.34 | 20.55 | 546,175 | -0.20(-0.96%) |
Jun 11, 2021 | 20.73 | 20.99 | 20.71 | 20.75 | 446,755 | +0.04(+0.19%) |
Jun 10, 2021 | 21.18 | 21.25 | 20.68 | 20.71 | 544,953 | -0.15(-0.72%) |
Jun 09, 2021 | 20.55 | 21.16 | 20.55 | 20.86 | 1,086,820 | -0.34(-1.60%) |
Jun 08, 2021 | 21.20 | 21.68 | 21.06 | 21.20 | 1,316,546 | -0.15(-0.70%) |
Jun 07, 2021 | 21.30 | 21.41 | 21.30 | 21.35 | 782,691 | +0.09(+0.42%) |
Jun 04, 2021 | 21.27 | 21.42 | 21.03 | 21.26 | 702,214 | -0.14(-0.65%) |
Jun 03, 2021 | 20.84 | 21.49 | 20.62 | 21.40 | 1,852,624 | +0.68(+3.28%) |
Jun 02, 2021 | 21.30 | 21.33 | 20.69 | 20.72 | 2,579,538 | -0.43(-2.03%) |
Jun 01, 2021 | 21.07 | 21.34 | 21.00 | 21.15 | 2,195,957 | +0.22(+1.05%) |
May 28, 2021 | 20.82 | 21.11 | 20.54 | 20.93 | 389,638 | +0.10(+0.48%) |
May 27, 2021 | 20.98 | 21.03 | 20.69 | 20.83 | 811,675 | +0.20(+0.97%) |
May 26, 2021 | 20.43 | 20.73 | 20.43 | 20.63 | 633,938 | +0.18(+0.88%) |
May 25, 2021 | 21.05 | 21.26 | 20.43 | 20.45 | 1,161,633 | -0.60(-2.85%) |
May 24, 2021 | 21.37 | 21.37 | 21.02 | 21.05 | 348,134 | -0.33(-1.54%) |
May 21, 2021 | 21.22 | 21.56 | 21.08 | 21.38 | 497,373 | +0.36(+1.71%) |
May 20, 2021 | 21.07 | 21.13 | 20.73 | 21.02 | 535,578 | -0.16(-0.76%) |
May 19, 2021 | 20.96 | 21.19 | 20.61 | 21.18 | 760,076 | -0.05(-0.24%) |
May 18, 2021 | 21.58 | 21.70 | 21.15 | 21.23 | 391,905 | -0.37(-1.71%) |
May 17, 2021 | 21.35 | 21.61 | 21.15 | 21.60 | 322,343 | +0.13(+0.61%) |
May 14, 2021 | 21.32 | 21.51 | 21.04 | 21.47 | 424,020 | +0.27(+1.27%) |
May 13, 2021 | 20.44 | 21.33 | 20.44 | 21.20 | 514,076 | +0.72(+3.52%) |
May 12, 2021 | 21.22 | 21.37 | 20.36 | 20.48 | 450,020 | -0.49(-2.34%) |
May 11, 2021 | 20.85 | 21.28 | 20.76 | 20.97 | 433,703 | -0.16(-0.76%) |
May 10, 2021 | 21.37 | 21.83 | 21.11 | 21.13 | 578,440 | -0.17(-0.80%) |
May 07, 2021 | 21.14 | 21.42 | 21.04 | 21.30 | 417,271 | -0.27(-1.25%) |
May 06, 2021 | 21.30 | 21.58 | 20.90 | 21.57 | 774,665 | +0.41(+1.94%) |
May 05, 2021 | 21.20 | 21.42 | 20.78 | 21.16 | 495,217 | +0.06(+0.28%) |
May 04, 2021 | 20.54 | 21.15 | 20.39 | 21.10 | 1,109,244 | +0.48(+2.33%) |
May 03, 2021 | 21.10 | 21.50 | 20.57 | 20.62 | 2,395,586 | -0.35(-1.67%) |
Apr 30, 2021 | 21.17 | 21.79 | 20.93 | 20.97 | 892,900 | -0.41(-1.92%) |
Apr 29, 2021 | 21.42 | 21.67 | 21.28 | 21.38 | 539,411 | +0.12(+0.56%) |
Apr 28, 2021 | 21.55 | 21.63 | 21.21 | 21.26 | 501,183 | -0.30(-1.39%) |
Apr 27, 2021 | 21.59 | 21.63 | 21.27 | 21.56 | 402,473 | +0.07(+0.33%) |
Apr 26, 2021 | 21.87 | 22.04 | 21.45 | 21.49 | 365,857 | -0.19(-0.88%) |
Apr 23, 2021 | 20.65 | 21.88 | 20.62 | 21.68 | 928,600 | +1.08(+5.24%) |
Apr 22, 2021 | 21.29 | 21.29 | 20.60 | 20.60 | 410,776 | -0.54(-2.55%) |
Apr 21, 2021 | 20.72 | 21.17 | 20.51 | 21.14 | 568,010 | +0.27(+1.29%) |
Apr 20, 2021 | 21.80 | 21.88 | 20.76 | 20.87 | 648,396 | -0.92(-4.22%) |
Apr 19, 2021 | 22.05 | 22.27 | 21.64 | 21.79 | 602,892 | -0.17(-0.77%) |
Apr 16, 2021 | 22.19 | 22.19 | 21.79 | 21.96 | 495,600 | +0.24(+1.10%) |
Apr 15, 2021 | 21.81 | 22.04 | 21.13 | 21.72 | 469,368 | -0.09(-0.41%) |
Apr 14, 2021 | 21.54 | 22.11 | 21.44 | 21.81 | 609,520 | +0.33(+1.56%) |
Apr 13, 2021 | 21.85 | 22.10 | 21.32 | 21.48 | 468,366 | -0.55(-2.50%) |
Apr 12, 2021 | 22.14 | 22.27 | 21.96 | 22.02 | 431,751 | +0.05(+0.25%) |
Apr 09, 2021 | 21.96 | 22.01 | 21.70 | 21.97 | 520,000 | +0.30(+1.38%) |
Apr 08, 2021 | 21.61 | 21.72 | 21.09 | 21.67 | 651,350 | +0.10(+0.44%) |
Apr 07, 2021 | 21.82 | 22.00 | 21.48 | 21.57 | 469,369 | -0.25(-1.17%) |
Apr 06, 2021 | 21.97 | 22.21 | 21.68 | 21.83 | 430,321 | -0.12(-0.55%) |
Apr 05, 2021 | 22.18 | 22.23 | 21.71 | 21.95 | 538,195 | +0.06(+0.27%) |