Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.35 | 21.58 | 21.21 | 21.43 | 1,268,331 | +0.06(+0.28%) |
Jun 29, 2021 | 21.45 | 21.83 | 21.34 | 21.37 | 1,033,873 | -0.13(-0.60%) |
Jun 28, 2021 | 21.24 | 21.59 | 21.08 | 21.50 | 1,113,150 | +0.42(+1.99%) |
Jun 25, 2021 | 21.31 | 21.41 | 21.08 | 21.08 | 3,558,241 | -0.18(-0.85%) |
Jun 24, 2021 | 21.10 | 21.47 | 20.89 | 21.26 | 1,451,880 | -0.02(-0.09%) |
Jun 23, 2021 | 21.64 | 21.65 | 21.08 | 21.28 | 840,388 | -0.32(-1.48%) |
Jun 22, 2021 | 21.76 | 21.89 | 21.52 | 21.60 | 806,098 | -0.22(-1.01%) |
Jun 21, 2021 | 21.69 | 21.97 | 21.56 | 21.82 | 879,191 | +0.25(+1.16%) |
Jun 18, 2021 | 21.55 | 22.12 | 21.49 | 21.57 | 1,927,447 | -0.24(-1.10%) |
Jun 17, 2021 | 21.55 | 22.03 | 21.38 | 21.81 | 1,071,743 | +0.24(+1.11%) |
Jun 16, 2021 | 22.11 | 22.11 | 21.47 | 21.57 | 899,121 | -0.54(-2.44%) |
Jun 15, 2021 | 21.90 | 22.35 | 21.90 | 22.11 | 1,308,244 | +0.34(+1.56%) |
Jun 14, 2021 | 22.01 | 22.26 | 21.40 | 21.77 | 1,240,256 | -0.34(-1.54%) |
Jun 11, 2021 | 21.97 | 22.23 | 21.85 | 22.11 | 573,954 | +0.39(+1.80%) |
Jun 10, 2021 | 22.56 | 22.56 | 21.67 | 21.72 | 1,041,151 | -0.87(-3.85%) |
Jun 09, 2021 | 23.43 | 23.45 | 22.47 | 22.59 | 878,280 | -0.78(-3.34%) |
Jun 08, 2021 | 23.47 | 23.51 | 23.18 | 23.37 | 734,160 | +0.13(+0.56%) |
Jun 07, 2021 | 23.51 | 23.52 | 23.00 | 23.24 | 1,071,765 | -0.18(-0.77%) |
Jun 04, 2021 | 23.15 | 23.47 | 22.98 | 23.42 | 941,587 | +0.40(+1.74%) |
Jun 03, 2021 | 23.36 | 23.50 | 22.75 | 23.02 | 756,311 | -0.54(-2.29%) |
Jun 02, 2021 | 24.12 | 24.12 | 23.37 | 23.56 | 1,722,958 | -0.41(-1.71%) |
Jun 01, 2021 | 24.32 | 24.43 | 23.67 | 23.97 | 904,354 | -0.15(-0.62%) |
May 28, 2021 | 24.14 | 24.22 | 23.78 | 24.12 | 735,303 | +0.16(+0.67%) |
May 27, 2021 | 24.14 | 24.17 | 23.70 | 23.96 | 903,308 | +0.06(+0.25%) |
May 26, 2021 | 23.62 | 23.97 | 23.48 | 23.90 | 1,155,624 | +0.54(+2.31%) |
May 25, 2021 | 23.40 | 24.03 | 23.23 | 23.36 | 1,589,792 | +0.07(+0.30%) |
May 24, 2021 | 23.48 | 23.63 | 23.25 | 23.29 | 859,049 | +0.06(+0.26%) |
May 21, 2021 | 23.78 | 24.04 | 23.22 | 23.23 | 585,379 | -0.27(-1.15%) |
May 20, 2021 | 23.48 | 23.74 | 23.22 | 23.50 | 840,034 | +0.02(+0.09%) |
May 19, 2021 | 23.15 | 23.74 | 22.78 | 23.48 | 1,013,613 | -0.34(-1.43%) |
May 18, 2021 | 24.49 | 24.57 | 23.80 | 23.82 | 1,305,199 | -0.64(-2.62%) |
May 17, 2021 | 24.56 | 24.80 | 24.06 | 24.46 | 1,678,887 | -0.31(-1.25%) |
May 14, 2021 | 24.58 | 24.85 | 24.23 | 24.77 | 937,648 | +0.49(+2.02%) |
May 13, 2021 | 23.29 | 24.50 | 23.19 | 24.28 | 1,076,910 | +1.17(+5.06%) |
May 12, 2021 | 24.50 | 24.57 | 23.02 | 23.11 | 1,579,208 | -1.59(-6.44%) |
May 11, 2021 | 25.01 | 25.01 | 24.35 | 24.70 | 1,595,892 | -0.81(-3.18%) |
May 10, 2021 | 25.76 | 26.35 | 25.46 | 25.51 | 937,263 | -0.29(-1.12%) |
May 07, 2021 | 24.97 | 25.83 | 24.67 | 25.80 | 1,163,287 | +0.78(+3.12%) |
May 06, 2021 | 24.97 | 25.03 | 24.45 | 25.02 | 1,032,124 | +0.28(+1.13%) |
May 05, 2021 | 24.96 | 25.19 | 24.50 | 24.74 | 801,386 | -0.26(-1.04%) |
May 04, 2021 | 24.26 | 25.01 | 24.03 | 25.00 | 1,361,442 | +0.53(+2.17%) |
May 03, 2021 | 24.12 | 24.58 | 23.84 | 24.47 | 783,220 | +0.65(+2.73%) |
Apr 30, 2021 | 24.29 | 24.36 | 23.78 | 23.82 | 1,187,500 | -0.73(-2.97%) |
Apr 29, 2021 | 24.39 | 24.87 | 24.20 | 24.55 | 1,165,308 | +0.38(+1.57%) |
Apr 28, 2021 | 24.00 | 24.22 | 23.72 | 24.17 | 970,489 | +0.33(+1.38%) |
Apr 27, 2021 | 23.90 | 24.22 | 23.71 | 23.84 | 1,285,344 | +0.33(+1.40%) |
Apr 26, 2021 | 23.00 | 23.54 | 22.83 | 23.51 | 1,147,543 | +0.77(+3.39%) |
Apr 23, 2021 | 22.02 | 22.87 | 21.78 | 22.74 | 1,338,500 | +1.16(+5.38%) |
Apr 22, 2021 | 22.50 | 22.65 | 21.36 | 21.58 | 1,593,891 | -0.78(-3.49%) |
Apr 21, 2021 | 21.91 | 22.58 | 21.82 | 22.36 | 1,426,490 | +0.47(+2.15%) |
Apr 20, 2021 | 22.83 | 22.97 | 21.48 | 21.89 | 1,303,600 | -0.94(-4.12%) |
Apr 19, 2021 | 22.85 | 22.85 | 22.44 | 22.83 | 1,410,950 | +0.10(+0.44%) |
Apr 16, 2021 | 22.18 | 22.87 | 22.15 | 22.73 | 1,043,400 | +0.61(+2.76%) |
Apr 15, 2021 | 22.22 | 22.35 | 22.05 | 22.12 | 765,340 | +0.18(+0.82%) |
Apr 14, 2021 | 21.81 | 22.36 | 21.80 | 21.94 | 861,126 | +0.06(+0.27%) |
Apr 13, 2021 | 21.96 | 22.12 | 21.52 | 21.88 | 995,887 | -0.11(-0.50%) |
Apr 12, 2021 | 21.96 | 22.00 | 21.71 | 21.99 | 758,980 | +0.14(+0.64%) |
Apr 09, 2021 | 21.32 | 22.00 | 21.23 | 21.85 | 973,700 | +0.47(+2.20%) |
Apr 08, 2021 | 21.50 | 21.53 | 21.20 | 21.38 | 885,676 | -0.02(-0.09%) |
Apr 07, 2021 | 21.67 | 21.90 | 21.29 | 21.40 | 1,032,111 | -0.20(-0.93%) |
Apr 06, 2021 | 21.38 | 21.89 | 21.32 | 21.60 | 1,108,959 | +0.29(+1.36%) |
Apr 05, 2021 | 21.45 | 21.51 | 21.00 | 21.31 | 860,945 | +0.08(+0.38%) |