Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.38 | 22.38 | 22.38 | 0 | +0.21(+0.95%) | |
Jun 29, 2021 | 23.00 | 23.80 | 22.04 | 22.17 | 1,640,105 | -0.81(-3.52%) |
Jun 28, 2021 | 22.42 | 23.59 | 22.36 | 22.98 | 1,514,492 | +0.61(+2.73%) |
Jun 25, 2021 | 22.21 | 22.59 | 21.81 | 22.37 | 901,795 | -0.12(-0.53%) |
Jun 24, 2021 | 22.15 | 22.99 | 21.80 | 22.49 | 1,451,163 | +0.83(+3.83%) |
Jun 23, 2021 | 21.52 | 22.29 | 21.42 | 21.66 | 1,163,399 | +0.19(+0.88%) |
Jun 22, 2021 | 21.42 | 21.65 | 20.88 | 21.47 | 1,136,534 | +0.05(+0.23%) |
Jun 21, 2021 | 20.88 | 21.64 | 20.21 | 21.42 | 1,381,157 | +0.56(+2.68%) |
Jun 18, 2021 | 21.64 | 22.00 | 20.86 | 20.86 | 1,797,006 | -0.73(-3.38%) |
Jun 17, 2021 | 22.10 | 22.62 | 21.53 | 21.59 | 1,028,818 | -0.64(-2.88%) |
Jun 16, 2021 | 21.80 | 22.75 | 21.60 | 22.23 | 1,088,708 | +0.27(+1.23%) |
Jun 15, 2021 | 22.80 | 23.44 | 21.76 | 21.96 | 1,641,925 | -1.29(-5.55%) |
Jun 14, 2021 | 24.11 | 24.64 | 22.93 | 23.25 | 1,386,367 | -0.93(-3.85%) |
Jun 11, 2021 | 24.15 | 24.58 | 23.49 | 24.18 | 1,130,783 | -0.05(-0.21%) |
Jun 10, 2021 | 25.95 | 26.00 | 23.99 | 24.23 | 2,506,974 | -1.77(-6.81%) |
Jun 09, 2021 | 24.95 | 27.88 | 24.70 | 26.00 | 5,627,682 | +1.50(+6.12%) |
Jun 08, 2021 | 24.29 | 24.77 | 23.33 | 24.50 | 1,645,195 | +0.70(+2.94%) |
Jun 07, 2021 | 23.01 | 24.34 | 22.48 | 23.80 | 1,902,145 | +1.09(+4.80%) |
Jun 04, 2021 | 24.37 | 24.72 | 22.29 | 22.71 | 1,829,833 | -1.16(-4.86%) |
Jun 03, 2021 | 24.63 | 26.76 | 23.15 | 23.87 | 4,827,340 | +1.05(+4.60%) |
Jun 02, 2021 | 20.74 | 23.01 | 20.69 | 22.82 | 2,879,490 | +2.31(+11.26%) |
Jun 01, 2021 | 20.64 | 21.32 | 20.08 | 20.51 | 1,004,563 | -0.02(-0.10%) |
May 31, 2021 | 20.60 | 20.82 | 20.25 | 20.53 | 318,445 | +0.33(+1.63%) |
May 28, 2021 | 20.50 | 22.62 | 20.18 | 20.20 | 3,416,512 | -0.25(-1.22%) |
May 27, 2021 | 20.64 | 20.74 | 19.50 | 20.45 | 1,995,265 | +0.29(+1.44%) |
May 26, 2021 | 19.00 | 20.27 | 18.80 | 20.16 | 2,024,158 | +1.47(+7.87%) |
May 25, 2021 | 18.47 | 19.83 | 18.20 | 18.69 | 1,919,999 | +0.33(+1.80%) |
May 21, 2021 | 18.36 | 18.36 | 18.36 | 0 | +0.40(+2.23%) | |
May 20, 2021 | 18.27 | 18.77 | 17.86 | 17.96 | 1,109,459 | -0.25(-1.37%) |
May 19, 2021 | 18.03 | 18.50 | 17.80 | 18.21 | 1,070,870 | -0.56(-2.98%) |
May 18, 2021 | 18.05 | 19.12 | 17.90 | 18.77 | 1,184,414 | +0.47(+2.57%) |
May 17, 2021 | 16.96 | 18.30 | 16.63 | 18.30 | 1,379,545 | +1.42(+8.41%) |
May 14, 2021 | 16.82 | 17.49 | 16.56 | 16.88 | 1,230,718 | +0.20(+1.20%) |
May 13, 2021 | 17.73 | 18.32 | 16.37 | 16.68 | 1,592,629 | -0.95(-5.39%) |
May 12, 2021 | 18.55 | 18.94 | 17.57 | 17.63 | 1,286,151 | -1.28(-6.77%) |
May 11, 2021 | 16.83 | 18.99 | 16.80 | 18.91 | 1,456,228 | +0.69(+3.79%) |
May 10, 2021 | 19.60 | 19.80 | 17.99 | 18.22 | 1,569,368 | -1.43(-7.28%) |
May 07, 2021 | 18.51 | 20.64 | 18.33 | 19.65 | 3,237,856 | +2.48(+14.44%) |
May 06, 2021 | 19.03 | 19.16 | 16.87 | 17.17 | 1,183,556 | -2.19(-11.31%) |