Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.37 | 20.52 | 20.04 | 20.10 | 4,706,976 | -0.33(-1.62%) |
Jun 29, 2021 | 19.80 | 20.55 | 19.75 | 20.43 | 4,413,383 | +0.73(+3.71%) |
Jun 28, 2021 | 19.65 | 19.93 | 19.51 | 19.70 | 1,218,336 | -0.01(-0.05%) |
Jun 25, 2021 | 19.81 | 19.95 | 19.59 | 19.71 | 5,717,783 | -0.04(-0.20%) |
Jun 24, 2021 | 19.74 | 19.93 | 19.68 | 19.75 | 1,279,533 | +0.11(+0.56%) |
Jun 23, 2021 | 19.49 | 19.79 | 19.42 | 19.64 | 1,832,088 | +0.19(+0.98%) |
Jun 22, 2021 | 19.43 | 19.52 | 19.19 | 19.45 | 1,602,565 | +0.06(+0.31%) |
Jun 21, 2021 | 19.50 | 19.61 | 19.31 | 19.39 | 1,683,170 | -0.01(-0.05%) |
Jun 18, 2021 | 19.17 | 19.53 | 18.95 | 19.40 | 3,498,642 | +0.07(+0.36%) |
Jun 17, 2021 | 19.85 | 20.30 | 18.82 | 19.33 | 5,184,712 | -0.57(-2.86%) |
Jun 16, 2021 | 20.14 | 20.19 | 19.57 | 19.90 | 1,910,899 | -0.32(-1.58%) |
Jun 15, 2021 | 20.38 | 20.46 | 20.05 | 20.22 | 1,073,905 | -0.11(-0.54%) |
Jun 14, 2021 | 21.16 | 21.20 | 20.15 | 20.33 | 1,510,656 | -0.67(-3.19%) |
Jun 11, 2021 | 20.50 | 21.02 | 20.48 | 21.00 | 721,718 | +0.47(+2.29%) |
Jun 10, 2021 | 20.90 | 20.98 | 20.49 | 20.53 | 1,180,742 | -0.42(-2.00%) |
Jun 09, 2021 | 21.49 | 21.49 | 20.94 | 20.95 | 1,313,840 | -0.26(-1.23%) |
Jun 08, 2021 | 20.57 | 21.27 | 20.44 | 21.21 | 1,623,049 | +0.52(+2.51%) |
Jun 07, 2021 | 20.63 | 20.86 | 20.57 | 20.69 | 1,739,522 | +0.01(+0.05%) |
Jun 04, 2021 | 20.90 | 21.14 | 20.43 | 20.68 | 1,567,677 | -0.18(-0.86%) |
Jun 03, 2021 | 21.30 | 21.30 | 20.74 | 20.86 | 2,180,848 | -0.68(-3.16%) |
Jun 02, 2021 | 21.14 | 21.86 | 20.83 | 21.54 | 3,323,791 | +0.41(+1.94%) |
Jun 01, 2021 | 21.32 | 21.37 | 20.95 | 21.13 | 1,801,370 | -0.08(-0.38%) |
May 28, 2021 | 21.35 | 21.39 | 20.91 | 21.21 | 1,383,238 | -0.08(-0.38%) |
May 27, 2021 | 20.73 | 21.35 | 20.61 | 21.29 | 2,570,441 | +0.73(+3.55%) |
May 26, 2021 | 19.99 | 20.57 | 19.99 | 20.56 | 1,485,935 | +0.56(+2.80%) |
May 25, 2021 | 20.14 | 20.29 | 19.98 | 20.00 | 1,985,271 | -0.03(-0.15%) |
May 24, 2021 | 20.20 | 20.25 | 19.95 | 20.03 | 2,504,808 | -0.08(-0.40%) |
May 21, 2021 | 20.19 | 20.29 | 19.91 | 20.11 | 1,474,307 | -0.04(-0.20%) |
May 20, 2021 | 19.86 | 20.22 | 19.65 | 20.15 | 1,370,855 | +0.29(+1.46%) |
May 19, 2021 | 20.28 | 20.40 | 19.66 | 19.86 | 3,179,594 | -0.71(-3.45%) |
May 18, 2021 | 20.94 | 21.14 | 20.55 | 20.57 | 1,241,353 | -0.27(-1.32%) |
May 17, 2021 | 20.54 | 20.87 | 20.38 | 20.84 | 1,233,840 | +0.17(+0.85%) |
May 14, 2021 | 20.34 | 20.74 | 20.20 | 20.67 | 1,935,667 | +0.37(+1.82%) |
May 13, 2021 | 20.19 | 20.77 | 19.96 | 20.30 | 1,954,170 | +0.11(+0.54%) |
May 12, 2021 | 21.00 | 21.27 | 20.13 | 20.19 | 4,175,775 | -0.94(-4.45%) |
May 11, 2021 | 21.15 | 21.26 | 20.73 | 21.13 | 2,830,630 | -0.58(-2.67%) |
May 10, 2021 | 21.90 | 21.98 | 21.55 | 21.71 | 2,349,092 | -0.14(-0.64%) |
May 07, 2021 | 22.33 | 22.35 | 21.82 | 21.85 | 1,922,641 | -0.44(-1.97%) |
May 06, 2021 | 22.28 | 22.44 | 21.88 | 22.29 | 2,931,708 | +0.19(+0.86%) |
May 05, 2021 | 21.87 | 22.45 | 21.52 | 22.10 | 3,404,650 | +0.35(+1.61%) |
May 04, 2021 | 21.52 | 21.75 | 21.28 | 21.75 | 1,932,656 | +0.21(+0.97%) |
May 03, 2021 | 21.51 | 21.82 | 21.25 | 21.54 | 2,239,823 | +0.08(+0.37%) |
Apr 30, 2021 | 21.68 | 21.82 | 21.42 | 21.46 | 1,458,100 | -0.27(-1.24%) |
Apr 29, 2021 | 22.00 | 22.07 | 21.50 | 21.73 | 2,412,065 | -0.26(-1.18%) |
Apr 28, 2021 | 21.88 | 22.17 | 21.78 | 21.99 | 3,379,048 | +0.19(+0.87%) |
Apr 27, 2021 | 21.69 | 21.86 | 21.30 | 21.80 | 3,095,960 | +0.14(+0.65%) |
Apr 26, 2021 | 21.07 | 21.68 | 20.60 | 21.66 | 3,717,997 | +0.61(+2.90%) |
Apr 23, 2021 | 22.57 | 23.31 | 20.51 | 21.05 | 10,728,600 | +0.17(+0.81%) |
Apr 22, 2021 | 20.99 | 21.45 | 20.67 | 20.88 | 4,270,318 | +0.03(+0.14%) |
Apr 21, 2021 | 20.65 | 21.03 | 20.55 | 20.85 | 2,119,210 | +0.38(+1.86%) |
Apr 20, 2021 | 20.86 | 20.99 | 20.15 | 20.47 | 2,895,428 | -0.37(-1.78%) |
Apr 19, 2021 | 20.61 | 21.12 | 20.41 | 20.84 | 3,244,877 | +0.34(+1.66%) |
Apr 16, 2021 | 20.69 | 20.72 | 20.34 | 20.50 | 1,739,600 | -0.03(-0.15%) |
Apr 15, 2021 | 20.69 | 20.70 | 20.23 | 20.53 | 1,670,955 | +0.10(+0.49%) |
Apr 14, 2021 | 20.33 | 20.97 | 20.27 | 20.43 | 2,316,868 | +0.08(+0.39%) |
Apr 13, 2021 | 20.28 | 20.46 | 20.10 | 20.35 | 1,540,203 | +0.09(+0.44%) |
Apr 12, 2021 | 20.17 | 20.35 | 20.01 | 20.26 | 1,239,408 | +0.11(+0.55%) |
Apr 09, 2021 | 20.09 | 20.27 | 20.02 | 20.15 | 1,517,300 | +0.16(+0.80%) |
Apr 08, 2021 | 20.59 | 20.70 | 19.76 | 19.99 | 3,493,143 | -0.58(-2.82%) |
Apr 07, 2021 | 20.87 | 21.09 | 20.44 | 20.57 | 3,243,207 | -0.15(-0.72%) |
Apr 06, 2021 | 20.37 | 20.78 | 20.31 | 20.72 | 1,882,955 | +0.26(+1.27%) |
Apr 05, 2021 | 20.37 | 20.59 | 20.02 | 20.46 | 1,428,368 | +0.24(+1.19%) |