Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.50 | 22.50 | 21.88 | 21.94 | 567,896 | -0.67(-2.96%) |
Jun 29, 2021 | 22.58 | 22.87 | 22.11 | 22.61 | 675,306 | -0.03(-0.13%) |
Jun 28, 2021 | 23.91 | 24.12 | 22.53 | 22.64 | 470,998 | -1.34(-5.59%) |
Jun 25, 2021 | 23.29 | 24.05 | 23.17 | 23.98 | 1,455,382 | +0.71(+3.05%) |
Jun 24, 2021 | 22.01 | 23.32 | 22.00 | 23.27 | 970,227 | +1.43(+6.55%) |
Jun 23, 2021 | 21.28 | 21.86 | 20.99 | 21.84 | 713,216 | +0.48(+2.25%) |
Jun 22, 2021 | 21.28 | 21.56 | 20.94 | 21.36 | 530,373 | -0.17(-0.79%) |
Jun 21, 2021 | 20.91 | 21.58 | 20.70 | 21.53 | 999,127 | +0.58(+2.77%) |
Jun 18, 2021 | 21.84 | 22.10 | 20.63 | 20.95 | 2,152,131 | -1.02(-4.64%) |
Jun 17, 2021 | 21.64 | 22.37 | 21.44 | 21.97 | 1,148,223 | +0.24(+1.10%) |
Jun 16, 2021 | 21.77 | 22.11 | 20.93 | 21.73 | 1,831,193 | -0.12(-0.55%) |
Jun 15, 2021 | 22.87 | 22.87 | 21.80 | 21.85 | 887,391 | -0.90(-3.96%) |
Jun 14, 2021 | 21.65 | 22.76 | 21.58 | 22.75 | 1,604,932 | +1.13(+5.23%) |
Jun 11, 2021 | 21.92 | 22.03 | 21.36 | 21.62 | 1,063,510 | -0.30(-1.37%) |
Jun 10, 2021 | 21.89 | 22.30 | 21.62 | 21.92 | 928,609 | +0.01(+0.05%) |
Jun 09, 2021 | 22.46 | 22.46 | 21.76 | 21.91 | 1,291,895 | -0.08(-0.36%) |
Jun 08, 2021 | 22.16 | 22.53 | 21.48 | 21.99 | 1,270,379 | +0.01(+0.05%) |
Jun 07, 2021 | 20.95 | 22.02 | 20.88 | 21.98 | 2,596,347 | +1.00(+4.77%) |
Jun 04, 2021 | 21.20 | 21.29 | 20.89 | 20.98 | 595,881 | -0.12(-0.57%) |
Jun 03, 2021 | 21.44 | 21.70 | 21.03 | 21.10 | 773,027 | -0.50(-2.31%) |
Jun 02, 2021 | 22.00 | 22.43 | 21.07 | 21.60 | 1,555,796 | -0.33(-1.50%) |
Jun 01, 2021 | 21.72 | 22.23 | 21.50 | 21.93 | 1,134,472 | +0.21(+0.97%) |
May 28, 2021 | 22.38 | 23.09 | 21.52 | 21.72 | 1,655,162 | -0.51(-2.29%) |
May 27, 2021 | 21.21 | 22.25 | 21.15 | 22.23 | 1,783,268 | +1.09(+5.16%) |
May 26, 2021 | 20.99 | 21.46 | 20.78 | 21.14 | 1,306,121 | +0.37(+1.78%) |
May 25, 2021 | 21.74 | 22.20 | 20.76 | 20.77 | 663,544 | -1.01(-4.64%) |
May 24, 2021 | 21.18 | 21.90 | 21.16 | 21.78 | 467,939 | +0.62(+2.93%) |
May 21, 2021 | 21.49 | 21.85 | 21.02 | 21.16 | 357,168 | -0.25(-1.17%) |
May 20, 2021 | 20.84 | 21.80 | 20.50 | 21.41 | 455,185 | +0.72(+3.48%) |
May 19, 2021 | 20.77 | 21.12 | 20.47 | 20.69 | 326,549 | -0.60(-2.82%) |
May 18, 2021 | 21.38 | 22.08 | 21.04 | 21.29 | 368,813 | -0.17(-0.79%) |
May 17, 2021 | 21.64 | 21.81 | 21.16 | 21.46 | 295,579 | -0.45(-2.05%) |
May 14, 2021 | 20.72 | 22.00 | 20.56 | 21.91 | 790,944 | +1.22(+5.90%) |
May 13, 2021 | 20.80 | 20.98 | 20.18 | 20.69 | 539,558 | +0.05(+0.24%) |
May 12, 2021 | 20.24 | 21.36 | 19.80 | 20.64 | 1,126,349 | -0.14(-0.67%) |
May 11, 2021 | 18.82 | 20.99 | 18.69 | 20.78 | 1,216,737 | +1.04(+5.27%) |
May 10, 2021 | 20.50 | 20.50 | 19.40 | 19.74 | 1,490,701 | -0.86(-4.17%) |
May 07, 2021 | 19.80 | 20.73 | 19.78 | 20.60 | 1,024,561 | +1.03(+5.26%) |
May 06, 2021 | 20.67 | 21.00 | 19.01 | 19.57 | 2,161,519 | -0.20(-1.01%) |
May 05, 2021 | 20.44 | 20.62 | 19.71 | 19.77 | 922,904 | -0.51(-2.51%) |
May 04, 2021 | 20.60 | 21.18 | 19.81 | 20.28 | 853,477 | -0.58(-2.78%) |
May 03, 2021 | 21.26 | 21.51 | 20.65 | 20.86 | 838,787 | -0.21(-1.00%) |
Apr 30, 2021 | 21.79 | 22.30 | 20.83 | 21.07 | 1,439,100 | -0.85(-3.88%) |
Apr 29, 2021 | 22.99 | 22.99 | 21.83 | 21.92 | 900,421 | -0.71(-3.14%) |
Apr 28, 2021 | 22.40 | 23.08 | 21.95 | 22.63 | 647,943 | -0.12(-0.53%) |
Apr 27, 2021 | 23.07 | 23.25 | 22.50 | 22.75 | 951,891 | -0.03(-0.13%) |
Apr 26, 2021 | 22.19 | 23.07 | 22.01 | 22.78 | 724,381 | +0.52(+2.34%) |
Apr 23, 2021 | 22.60 | 23.17 | 22.10 | 22.26 | 740,500 | -0.42(-1.85%) |
Apr 22, 2021 | 22.51 | 23.23 | 21.80 | 22.68 | 590,715 | +0.11(+0.49%) |
Apr 21, 2021 | 22.47 | 22.93 | 21.60 | 22.57 | 609,307 | -0.10(-0.44%) |
Apr 20, 2021 | 22.56 | 22.91 | 21.79 | 22.67 | 467,782 | -0.08(-0.35%) |
Apr 19, 2021 | 23.44 | 23.60 | 22.07 | 22.75 | 574,411 | -0.76(-3.23%) |
Apr 16, 2021 | 25.06 | 25.06 | 23.47 | 23.51 | 875,400 | -1.60(-6.37%) |
Apr 15, 2021 | 24.76 | 25.47 | 24.47 | 25.11 | 489,619 | +0.41(+1.66%) |
Apr 14, 2021 | 24.55 | 25.30 | 24.24 | 24.70 | 576,042 | +0.42(+1.73%) |
Apr 13, 2021 | 23.65 | 24.37 | 23.45 | 24.28 | 465,988 | +0.53(+2.23%) |
Apr 12, 2021 | 25.47 | 25.54 | 23.41 | 23.75 | 745,804 | -1.82(-7.12%) |
Apr 09, 2021 | 25.19 | 25.75 | 24.60 | 25.57 | 745,600 | +0.34(+1.35%) |
Apr 08, 2021 | 25.24 | 25.79 | 24.73 | 25.23 | 822,899 | +0.19(+0.76%) |
Apr 07, 2021 | 26.14 | 26.67 | 24.76 | 25.04 | 1,147,227 | -1.28(-4.86%) |
Apr 06, 2021 | 26.13 | 26.69 | 25.41 | 26.32 | 2,174,889 | +0.13(+0.50%) |
Apr 05, 2021 | 23.95 | 26.20 | 23.89 | 26.19 | 1,850,732 | +2.47(+10.41%) |