Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.22 | 22.35 | 21.97 | 22.00 | 328,645 | -0.24(-1.08%) |
Jun 29, 2021 | 22.85 | 23.03 | 22.12 | 22.24 | 390,498 | -0.66(-2.88%) |
Jun 28, 2021 | 22.88 | 23.12 | 22.71 | 22.90 | 506,523 | +0.16(+0.70%) |
Jun 25, 2021 | 22.66 | 22.94 | 22.50 | 22.74 | 1,182,810 | +0.07(+0.31%) |
Jun 24, 2021 | 22.40 | 22.87 | 22.27 | 22.67 | 630,401 | +0.41(+1.84%) |
Jun 23, 2021 | 22.04 | 22.48 | 21.71 | 22.26 | 680,612 | +0.30(+1.37%) |
Jun 22, 2021 | 21.25 | 22.12 | 21.01 | 21.96 | 1,467,388 | -1.02(-4.44%) |
Jun 21, 2021 | 22.60 | 23.14 | 22.40 | 22.98 | 613,001 | +0.48(+2.13%) |
Jun 18, 2021 | 22.62 | 22.83 | 22.15 | 22.50 | 1,319,851 | -0.49(-2.13%) |
Jun 17, 2021 | 22.95 | 23.08 | 22.50 | 22.99 | 567,933 | +0.17(+0.74%) |
Jun 16, 2021 | 22.77 | 23.49 | 22.59 | 22.82 | 988,060 | +0.89(+4.06%) |
Jun 15, 2021 | 21.65 | 21.93 | 21.33 | 21.93 | 957,878 | +0.35(+1.62%) |
Jun 14, 2021 | 21.69 | 21.69 | 21.48 | 21.58 | 432,638 | +0.05(+0.23%) |
Jun 11, 2021 | 21.66 | 21.66 | 21.41 | 21.53 | 439,390 | +0.01(+0.05%) |
Jun 10, 2021 | 21.91 | 22.07 | 21.50 | 21.52 | 342,334 | -0.37(-1.69%) |
Jun 09, 2021 | 21.68 | 22.39 | 21.51 | 21.89 | 458,696 | +0.37(+1.72%) |
Jun 08, 2021 | 21.59 | 21.61 | 21.32 | 21.52 | 439,229 | +0.13(+0.61%) |
Jun 07, 2021 | 21.43 | 21.59 | 21.26 | 21.39 | 487,900 | -0.02(-0.09%) |
Jun 04, 2021 | 21.91 | 21.74 | 21.39 | 21.41 | 341,796 | -0.33(-1.52%) |
Jun 03, 2021 | 21.33 | 21.83 | 21.31 | 21.74 | 496,206 | +0.33(+1.54%) |
Jun 02, 2021 | 21.49 | 21.63 | 21.27 | 21.41 | 673,064 | -0.13(-0.60%) |
Jun 01, 2021 | 21.66 | 21.82 | 21.31 | 21.54 | 784,224 | -0.06(-0.28%) |
May 28, 2021 | 21.72 | 21.95 | 21.55 | 21.60 | 407,015 | -0.07(-0.32%) |
May 27, 2021 | 21.63 | 21.80 | 21.35 | 21.67 | 405,405 | +0.22(+1.03%) |
May 26, 2021 | 21.21 | 21.64 | 21.12 | 21.45 | 391,334 | +0.30(+1.42%) |
May 25, 2021 | 21.30 | 21.61 | 21.13 | 21.15 | 568,332 | -0.05(-0.24%) |
May 24, 2021 | 21.60 | 21.65 | 21.16 | 21.20 | 487,511 | -0.32(-1.49%) |
May 21, 2021 | 21.79 | 22.02 | 21.48 | 21.52 | 485,960 | -0.04(-0.19%) |
May 20, 2021 | 21.45 | 21.88 | 21.45 | 21.56 | 355,703 | +0.11(+0.51%) |
May 19, 2021 | 21.12 | 21.50 | 21.12 | 21.45 | 418,448 | +0.06(+0.28%) |
May 18, 2021 | 21.50 | 21.91 | 21.30 | 21.39 | 761,541 | -0.02(-0.09%) |
May 17, 2021 | 21.10 | 21.45 | 21.10 | 21.41 | 391,861 | +0.18(+0.85%) |
May 14, 2021 | 21.05 | 21.44 | 20.83 | 21.23 | 638,657 | +0.31(+1.48%) |
May 13, 2021 | 20.76 | 21.18 | 20.57 | 20.92 | 760,428 | +0.31(+1.50%) |
May 12, 2021 | 20.23 | 20.97 | 20.20 | 20.61 | 1,087,150 | +0.16(+0.78%) |
May 11, 2021 | 19.53 | 20.78 | 19.48 | 20.45 | 1,685,368 | +0.48(+2.40%) |
May 10, 2021 | 21.05 | 21.05 | 19.96 | 19.97 | 785,371 | -1.13(-5.36%) |
May 07, 2021 | 20.88 | 22.08 | 20.34 | 21.10 | 720,315 | -0.61(-2.81%) |
May 06, 2021 | 21.71 | 21.72 | 21.06 | 21.71 | 437,898 | +0.05(+0.23%) |
May 05, 2021 | 22.20 | 22.38 | 21.50 | 21.66 | 337,068 | -0.55(-2.48%) |
May 04, 2021 | 22.28 | 22.28 | 21.45 | 22.21 | 567,854 | -0.25(-1.11%) |
May 03, 2021 | 22.89 | 23.03 | 22.33 | 22.46 | 628,682 | -0.33(-1.45%) |
Apr 30, 2021 | 23.37 | 23.68 | 22.57 | 22.79 | 525,600 | -0.67(-2.86%) |
Apr 29, 2021 | 23.85 | 23.85 | 22.98 | 23.46 | 317,521 | -0.30(-1.26%) |
Apr 28, 2021 | 23.68 | 23.88 | 23.51 | 23.76 | 247,377 | -0.13(-0.54%) |
Apr 27, 2021 | 24.27 | 24.51 | 23.70 | 23.89 | 482,974 | -0.42(-1.73%) |
Apr 26, 2021 | 24.15 | 24.36 | 23.82 | 24.31 | 440,414 | +0.31(+1.29%) |
Apr 23, 2021 | 24.02 | 24.25 | 23.62 | 24.00 | 634,500 | +0.12(+0.50%) |
Apr 22, 2021 | 23.31 | 23.98 | 23.07 | 23.88 | 508,612 | +0.70(+3.02%) |
Apr 21, 2021 | 22.47 | 23.22 | 22.23 | 23.18 | 332,669 | +0.65(+2.89%) |
Apr 20, 2021 | 22.74 | 23.24 | 22.43 | 22.53 | 322,573 | -0.37(-1.62%) |
Apr 19, 2021 | 22.68 | 22.94 | 22.30 | 22.90 | 461,600 | +0.13(+0.59%) |
Apr 16, 2021 | 23.13 | 23.16 | 22.43 | 22.77 | 412,900 | -0.18(-0.76%) |
Apr 15, 2021 | 23.25 | 23.29 | 22.80 | 22.94 | 357,769 | -0.01(-0.04%) |
Apr 14, 2021 | 22.23 | 23.07 | 22.23 | 22.95 | 402,804 | +0.67(+3.01%) |
Apr 13, 2021 | 22.40 | 22.62 | 22.12 | 22.28 | 325,974 | -0.15(-0.67%) |
Apr 12, 2021 | 22.67 | 23.03 | 22.33 | 22.43 | 240,207 | -0.25(-1.10%) |
Apr 09, 2021 | 22.76 | 22.82 | 22.24 | 22.68 | 557,500 | -0.23(-1.00%) |
Apr 08, 2021 | 23.51 | 23.80 | 22.68 | 22.91 | 1,118,727 | -0.41(-1.76%) |
Apr 07, 2021 | 24.19 | 24.27 | 23.25 | 23.32 | 350,633 | -0.84(-3.48%) |
Apr 06, 2021 | 24.11 | 24.51 | 23.98 | 24.16 | 437,955 | +0.02(+0.08%) |
Apr 05, 2021 | 24.62 | 24.62 | 23.91 | 24.14 | 263,770 | -0.29(-1.19%) |