Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.43 | 21.96 | 21.43 | 21.80 | 4,009,415 | +0.37(+1.72%) |
Jun 29, 2021 | 21.46 | 21.77 | 21.37 | 21.43 | 3,120,702 | +0.07(+0.31%) |
Jun 28, 2021 | 21.81 | 21.84 | 21.12 | 21.37 | 4,106,590 | -0.41(-1.87%) |
Jun 25, 2021 | 21.69 | 21.90 | 21.59 | 21.77 | 3,808,239 | +0.30(+1.41%) |
Jun 24, 2021 | 21.42 | 21.64 | 21.02 | 21.47 | 4,132,713 | +0.25(+1.16%) |
Jun 23, 2021 | 20.86 | 21.77 | 20.81 | 21.22 | 6,760,081 | +0.66(+3.22%) |
Jun 22, 2021 | 20.20 | 20.69 | 20.05 | 20.56 | 6,098,084 | +0.44(+2.21%) |
Jun 21, 2021 | 19.79 | 20.20 | 19.60 | 20.12 | 6,258,504 | +0.74(+3.81%) |
Jun 18, 2021 | 19.26 | 19.70 | 19.14 | 19.38 | 6,439,457 | -0.16(-0.82%) |
Jun 17, 2021 | 20.09 | 20.27 | 19.18 | 19.54 | 10,463,398 | -0.97(-4.71%) |
Jun 16, 2021 | 20.44 | 20.91 | 20.19 | 20.50 | 5,927,811 | -0.26(-1.28%) |
Jun 15, 2021 | 21.35 | 21.38 | 20.62 | 20.77 | 7,940,475 | -1.06(-4.85%) |
Jun 14, 2021 | 22.26 | 22.32 | 21.73 | 21.83 | 3,658,056 | -0.51(-2.29%) |
Jun 11, 2021 | 22.61 | 22.84 | 22.24 | 22.34 | 4,126,225 | +0.20(+0.90%) |
Jun 10, 2021 | 22.08 | 22.52 | 21.95 | 22.14 | 5,520,141 | +0.09(+0.39%) |
Jun 09, 2021 | 22.30 | 22.49 | 22.05 | 22.06 | 2,999,312 | -0.30(-1.35%) |
Jun 08, 2021 | 22.58 | 22.70 | 22.13 | 22.36 | 4,162,112 | -0.21(-0.92%) |
Jun 07, 2021 | 23.11 | 23.25 | 22.50 | 22.57 | 4,227,013 | -0.78(-3.36%) |
Jun 04, 2021 | 23.03 | 23.47 | 22.59 | 23.35 | 3,906,347 | +0.81(+3.60%) |
Jun 03, 2021 | 23.09 | 23.09 | 22.43 | 22.54 | 6,303,667 | -0.97(-4.14%) |
Jun 02, 2021 | 24.05 | 24.05 | 23.45 | 23.51 | 3,282,927 | -0.47(-1.97%) |
Jun 01, 2021 | 23.63 | 24.35 | 23.48 | 23.98 | 4,464,988 | +0.65(+2.79%) |
May 28, 2021 | 23.29 | 23.39 | 22.87 | 23.33 | 4,599,781 | +0.03(+0.12%) |
May 27, 2021 | 22.66 | 23.48 | 22.44 | 23.30 | 7,009,191 | +1.13(+5.11%) |
May 26, 2021 | 21.58 | 22.34 | 21.41 | 22.17 | 7,037,975 | +1.11(+5.29%) |
May 25, 2021 | 21.69 | 21.81 | 20.97 | 21.06 | 7,436,828 | -0.71(-3.25%) |
May 24, 2021 | 21.80 | 21.96 | 21.37 | 21.76 | 3,842,982 | -0.04(-0.17%) |
May 21, 2021 | 21.72 | 22.00 | 21.28 | 21.80 | 10,144,106 | +0.23(+1.05%) |
May 20, 2021 | 22.28 | 22.34 | 21.36 | 21.58 | 11,712,549 | -0.59(-2.68%) |
May 19, 2021 | 23.77 | 23.77 | 21.95 | 22.17 | 13,452,305 | -2.50(-10.14%) |
May 18, 2021 | 24.84 | 25.13 | 24.23 | 24.67 | 5,599,634 | -0.11(-0.46%) |
May 17, 2021 | 24.12 | 25.04 | 23.94 | 24.79 | 11,032,508 | +0.74(+3.06%) |
May 14, 2021 | 23.29 | 24.08 | 23.13 | 24.05 | 6,891,469 | +0.93(+4.00%) |
May 13, 2021 | 23.37 | 24.21 | 22.69 | 23.12 | 7,226,719 | -0.57(-2.39%) |
May 12, 2021 | 24.08 | 24.34 | 23.45 | 23.69 | 6,665,533 | -0.45(-1.88%) |
May 11, 2021 | 23.38 | 24.16 | 23.03 | 24.14 | 5,718,179 | +0.26(+1.11%) |
May 10, 2021 | 24.96 | 25.23 | 23.83 | 23.88 | 9,389,483 | -0.34(-1.40%) |
May 07, 2021 | 23.42 | 24.22 | 23.30 | 24.22 | 9,449,485 | +0.94(+4.06%) |
May 06, 2021 | 22.99 | 23.33 | 22.42 | 23.27 | 8,101,835 | +0.54(+2.37%) |
May 05, 2021 | 22.19 | 22.84 | 21.23 | 22.74 | 14,246,702 | +1.57(+7.40%) |
May 04, 2021 | 20.29 | 21.20 | 20.16 | 21.17 | 4,586,752 | +0.88(+4.33%) |
May 03, 2021 | 20.33 | 20.38 | 19.83 | 20.29 | 4,161,272 | +0.30(+1.51%) |
Apr 30, 2021 | 20.37 | 20.77 | 19.86 | 19.99 | 6,214,920 | -0.72(-3.47%) |
Apr 29, 2021 | 21.40 | 21.51 | 20.32 | 20.71 | 4,462,366 | -0.42(-1.97%) |
Apr 28, 2021 | 20.97 | 21.22 | 20.47 | 21.12 | 5,492,616 | -0.05(-0.22%) |
Apr 27, 2021 | 21.18 | 21.51 | 20.98 | 21.17 | 6,231,053 | -0.13(-0.62%) |
Apr 26, 2021 | 21.01 | 21.48 | 20.94 | 21.30 | 6,565,065 | +0.61(+2.97%) |
Apr 23, 2021 | 20.68 | 20.83 | 20.47 | 20.69 | 2,703,525 | +0.38(+1.86%) |
Apr 22, 2021 | 20.26 | 20.51 | 20.04 | 20.31 | 2,583,993 | -0.23(-1.10%) |
Apr 21, 2021 | 19.97 | 20.60 | 19.81 | 20.54 | 2,766,453 | +0.37(+1.83%) |
Apr 20, 2021 | 21.06 | 21.17 | 20.11 | 20.17 | 3,532,165 | -1.03(-4.86%) |
Apr 19, 2021 | 21.10 | 21.55 | 20.84 | 21.20 | 3,936,552 | +0.21(+0.99%) |
Apr 16, 2021 | 21.24 | 21.24 | 20.66 | 20.99 | 3,643,039 | -0.07(-0.31%) |
Apr 15, 2021 | 20.73 | 21.09 | 20.45 | 21.06 | 5,607,348 | +0.58(+2.81%) |
Apr 14, 2021 | 19.03 | 20.56 | 18.97 | 20.48 | 8,259,409 | +1.79(+9.60%) |
Apr 13, 2021 | 18.50 | 18.81 | 18.44 | 18.69 | 2,548,393 | +0.31(+1.70%) |
Apr 12, 2021 | 18.74 | 18.76 | 18.32 | 18.37 | 2,561,364 | -0.34(-1.82%) |
Apr 09, 2021 | 18.70 | 18.84 | 18.58 | 18.71 | 2,093,810 | +0.03(+0.15%) |
Apr 08, 2021 | 19.03 | 19.21 | 18.54 | 18.69 | 5,477,407 | -0.32(-1.69%) |
Apr 07, 2021 | 19.10 | 19.19 | 18.80 | 19.01 | 2,764,616 | -0.05(-0.25%) |
Apr 06, 2021 | 19.01 | 19.34 | 18.65 | 19.05 | 5,278,254 | -0.02(-0.10%) |
Apr 05, 2021 | 18.85 | 19.27 | 18.76 | 19.07 | 5,786,942 | +0.61(+3.33%) |