Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.91 | 21.07 | 19.52 | 19.79 | 1,575,397 | -1.33(-6.30%) |
Jun 29, 2021 | 22.43 | 22.80 | 21.09 | 21.12 | 935,428 | -1.38(-6.13%) |
Jun 28, 2021 | 22.75 | 23.28 | 22.50 | 22.50 | 506,648 | +0.00(+0.00%) |
Jun 25, 2021 | 22.60 | 22.92 | 22.21 | 22.50 | 1,040,003 | -0.05(-0.22%) |
Jun 24, 2021 | 22.50 | 23.00 | 22.25 | 22.55 | 371,842 | +0.24(+1.08%) |
Jun 23, 2021 | 22.15 | 22.42 | 21.93 | 22.31 | 449,240 | +0.16(+0.72%) |
Jun 22, 2021 | 21.70 | 22.17 | 21.27 | 22.15 | 653,866 | +0.38(+1.75%) |
Jun 21, 2021 | 21.55 | 22.01 | 21.31 | 21.77 | 524,944 | +0.46(+2.16%) |
Jun 18, 2021 | 21.38 | 21.76 | 20.87 | 21.31 | 689,634 | -0.63(-2.87%) |
Jun 17, 2021 | 21.68 | 21.97 | 21.19 | 21.94 | 267,238 | +0.15(+0.69%) |
Jun 16, 2021 | 22.19 | 22.30 | 21.19 | 21.79 | 562,375 | -0.49(-2.20%) |
Jun 15, 2021 | 21.80 | 22.82 | 21.75 | 22.28 | 1,478,440 | +0.43(+1.97%) |
Jun 14, 2021 | 21.04 | 22.00 | 21.04 | 21.85 | 1,272,414 | +0.81(+3.85%) |
Jun 11, 2021 | 21.51 | 21.81 | 20.92 | 21.04 | 447,882 | -0.48(-2.23%) |
Jun 10, 2021 | 21.51 | 22.07 | 21.25 | 21.52 | 579,658 | -0.01(-0.05%) |
Jun 09, 2021 | 21.84 | 22.50 | 21.33 | 21.53 | 458,047 | -0.19(-0.87%) |
Jun 08, 2021 | 22.29 | 22.56 | 21.29 | 21.72 | 332,609 | -0.61(-2.73%) |
Jun 07, 2021 | 20.27 | 23.05 | 20.23 | 22.33 | 852,515 | +1.91(+9.35%) |
Jun 04, 2021 | 21.22 | 21.33 | 20.32 | 20.42 | 647,097 | -0.62(-2.95%) |
Jun 03, 2021 | 20.78 | 21.11 | 20.35 | 21.04 | 410,382 | +0.10(+0.48%) |
Jun 02, 2021 | 21.75 | 22.02 | 20.53 | 20.94 | 926,848 | -0.76(-3.50%) |
Jun 01, 2021 | 21.94 | 22.14 | 21.36 | 21.70 | 698,939 | -0.13(-0.60%) |
May 28, 2021 | 22.35 | 22.80 | 21.70 | 21.83 | 679,720 | -0.49(-2.20%) |
May 27, 2021 | 22.43 | 22.56 | 21.96 | 22.32 | 645,128 | +0.06(+0.27%) |
May 26, 2021 | 22.64 | 23.43 | 22.04 | 22.26 | 465,117 | -0.07(-0.31%) |
May 25, 2021 | 22.83 | 22.84 | 21.98 | 22.33 | 558,574 | -0.42(-1.85%) |
May 24, 2021 | 23.05 | 23.62 | 22.70 | 22.75 | 431,878 | -0.30(-1.30%) |
May 21, 2021 | 24.05 | 24.39 | 23.02 | 23.05 | 1,846,067 | -0.79(-3.31%) |
May 20, 2021 | 23.81 | 24.30 | 23.43 | 23.84 | 1,441,492 | +0.08(+0.34%) |
May 19, 2021 | 23.61 | 23.90 | 23.15 | 23.76 | 1,437,305 | -0.20(-0.83%) |
May 18, 2021 | 25.89 | 26.07 | 23.95 | 23.96 | 651,962 | -1.61(-6.30%) |
May 17, 2021 | 25.70 | 26.18 | 25.41 | 25.57 | 392,174 | -0.36(-1.39%) |
May 14, 2021 | 25.37 | 26.15 | 25.13 | 25.93 | 490,497 | +0.70(+2.77%) |
May 13, 2021 | 24.42 | 25.32 | 24.21 | 25.23 | 613,118 | +0.91(+3.74%) |
May 12, 2021 | 23.50 | 25.03 | 23.50 | 24.32 | 774,675 | +0.55(+2.31%) |
May 11, 2021 | 23.07 | 23.86 | 22.78 | 23.77 | 764,627 | +0.39(+1.67%) |
May 10, 2021 | 24.20 | 24.26 | 23.02 | 23.38 | 627,055 | -0.85(-3.51%) |
May 07, 2021 | 23.01 | 24.65 | 22.86 | 24.23 | 1,159,808 | +0.86(+3.68%) |
May 06, 2021 | 23.26 | 23.62 | 22.60 | 23.37 | 814,878 | -0.21(-0.89%) |
May 05, 2021 | 24.12 | 24.50 | 23.31 | 23.58 | 812,926 | -0.67(-2.76%) |
May 04, 2021 | 25.61 | 26.01 | 24.00 | 24.25 | 1,555,447 | -1.67(-6.44%) |
May 03, 2021 | 25.68 | 26.44 | 25.32 | 25.92 | 860,429 | +0.48(+1.89%) |
Apr 30, 2021 | 26.25 | 26.34 | 25.04 | 25.44 | 819,500 | -0.95(-3.60%) |
Apr 29, 2021 | 27.32 | 27.32 | 26.20 | 26.39 | 616,414 | -0.56(-2.08%) |
Apr 28, 2021 | 26.69 | 27.28 | 26.21 | 26.95 | 424,267 | +0.19(+0.71%) |
Apr 27, 2021 | 27.12 | 28.12 | 26.50 | 26.76 | 563,824 | -0.23(-0.85%) |
Apr 26, 2021 | 26.70 | 27.19 | 25.88 | 26.99 | 1,002,210 | +0.50(+1.89%) |
Apr 23, 2021 | 26.09 | 26.76 | 25.67 | 26.49 | 969,900 | +0.49(+1.88%) |
Apr 22, 2021 | 25.30 | 26.39 | 24.65 | 26.00 | 1,162,584 | +0.55(+2.16%) |
Apr 21, 2021 | 25.55 | 26.05 | 24.97 | 25.45 | 674,572 | +0.15(+0.59%) |
Apr 20, 2021 | 24.73 | 25.50 | 24.38 | 25.30 | 714,082 | +0.57(+2.30%) |
Apr 19, 2021 | 24.46 | 24.92 | 24.14 | 24.73 | 514,144 | +0.03(+0.12%) |
Apr 16, 2021 | 24.60 | 24.78 | 23.68 | 24.70 | 577,700 | -0.17(-0.68%) |
Apr 15, 2021 | 24.59 | 25.59 | 23.95 | 24.87 | 745,908 | +0.61(+2.51%) |
Apr 14, 2021 | 24.08 | 24.74 | 23.90 | 24.26 | 621,097 | +0.35(+1.46%) |
Apr 13, 2021 | 23.82 | 24.49 | 23.45 | 23.91 | 548,308 | +0.06(+0.25%) |
Apr 12, 2021 | 24.16 | 24.16 | 23.13 | 23.85 | 992,186 | -0.31(-1.28%) |
Apr 09, 2021 | 23.98 | 24.52 | 23.54 | 24.16 | 598,000 | -0.03(-0.12%) |
Apr 08, 2021 | 23.47 | 24.25 | 23.19 | 24.19 | 846,908 | +0.85(+3.64%) |
Apr 07, 2021 | 24.00 | 24.36 | 23.28 | 23.34 | 823,024 | -0.81(-3.35%) |
Apr 06, 2021 | 24.82 | 25.13 | 24.04 | 24.15 | 658,370 | -0.98(-3.90%) |
Apr 05, 2021 | 24.81 | 25.36 | 24.71 | 25.13 | 794,245 | +0.69(+2.82%) |