Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.46 | 19.19 | 17.66 | 18.38 | 2,484,007 | +0.12(+0.68%) |
Jun 29, 2021 | 17.44 | 18.35 | 17.26 | 18.25 | 2,745,174 | +0.82(+4.70%) |
Jun 28, 2021 | 16.48 | 17.60 | 16.14 | 17.44 | 2,597,677 | +0.24(+1.38%) |
Jun 25, 2021 | 17.56 | 18.01 | 17.15 | 17.20 | 3,656,226 | -0.55(-3.11%) |
Jun 24, 2021 | 18.59 | 18.66 | 17.66 | 17.75 | 3,965,678 | -1.28(-6.71%) |
Jun 23, 2021 | 19.19 | 19.74 | 18.67 | 19.03 | 2,179,592 | -0.29(-1.48%) |
Jun 22, 2021 | 18.89 | 20.00 | 18.76 | 19.31 | 2,087,276 | +0.48(+2.53%) |
Jun 21, 2021 | 19.14 | 19.90 | 18.58 | 18.84 | 2,082,938 | -0.50(-2.61%) |
Jun 18, 2021 | 19.48 | 20.10 | 19.10 | 19.34 | 2,594,602 | +0.34(+1.80%) |
Jun 17, 2021 | 19.61 | 19.86 | 18.57 | 19.00 | 2,669,868 | -0.32(-1.68%) |
Jun 16, 2021 | 19.57 | 20.69 | 18.94 | 19.32 | 3,350,328 | -0.02(-0.10%) |
Jun 15, 2021 | 18.17 | 19.73 | 18.14 | 19.34 | 3,661,487 | +1.20(+6.61%) |
Jun 14, 2021 | 18.29 | 18.43 | 17.69 | 18.14 | 3,131,641 | -0.33(-1.80%) |
Jun 11, 2021 | 18.24 | 19.08 | 18.22 | 18.47 | 2,588,983 | +0.07(+0.36%) |
Jun 10, 2021 | 19.00 | 19.52 | 18.22 | 18.41 | 4,404,770 | -0.56(-2.96%) |
Jun 09, 2021 | 19.29 | 19.40 | 18.29 | 18.97 | 4,420,407 | -0.51(-2.64%) |
Jun 08, 2021 | 19.43 | 21.14 | 18.95 | 19.48 | 4,214,282 | -0.46(-2.29%) |
Jun 07, 2021 | 22.78 | 22.99 | 19.15 | 19.94 | 6,345,919 | -3.10(-13.47%) |
Jun 04, 2021 | 22.78 | 23.25 | 22.30 | 23.04 | 1,120,615 | -0.05(-0.21%) |
Jun 03, 2021 | 23.16 | 23.97 | 22.71 | 23.09 | 1,700,652 | +0.30(+1.34%) |
Jun 02, 2021 | 22.74 | 23.78 | 22.44 | 22.79 | 1,659,364 | -0.34(-1.48%) |
Jun 01, 2021 | 22.05 | 23.49 | 21.99 | 23.13 | 1,681,979 | +0.68(+3.01%) |
May 28, 2021 | 21.93 | 22.60 | 20.73 | 22.45 | 2,710,376 | +0.26(+1.16%) |
May 27, 2021 | 22.62 | 23.37 | 22.10 | 22.20 | 1,411,251 | -0.86(-3.72%) |
May 26, 2021 | 24.45 | 24.57 | 22.96 | 23.05 | 2,330,990 | -1.49(-6.05%) |
May 25, 2021 | 23.53 | 24.69 | 23.04 | 24.54 | 1,962,135 | +0.80(+3.37%) |
May 24, 2021 | 22.81 | 24.16 | 22.59 | 23.74 | 1,768,971 | +0.52(+2.26%) |
May 21, 2021 | 22.32 | 23.30 | 22.02 | 23.22 | 2,444,870 | +0.37(+1.63%) |
May 20, 2021 | 23.81 | 24.44 | 22.28 | 22.84 | 3,005,622 | -1.48(-6.07%) |
May 19, 2021 | 24.37 | 24.98 | 23.45 | 24.32 | 3,333,304 | +1.25(+5.41%) |
May 18, 2021 | 23.22 | 23.55 | 21.40 | 23.07 | 3,424,099 | -0.38(-1.62%) |
May 17, 2021 | 23.76 | 24.26 | 22.76 | 23.45 | 2,289,121 | +0.10(+0.45%) |
May 14, 2021 | 25.34 | 25.95 | 22.85 | 23.35 | 3,211,382 | -2.85(-10.87%) |
May 13, 2021 | 24.46 | 27.71 | 23.97 | 26.20 | 2,919,538 | +1.09(+4.36%) |
May 12, 2021 | 25.56 | 25.74 | 23.21 | 25.10 | 3,407,188 | +0.58(+2.37%) |
May 11, 2021 | 28.27 | 28.97 | 23.74 | 24.52 | 4,852,657 | -1.33(-5.16%) |
May 10, 2021 | 23.62 | 25.97 | 23.62 | 25.85 | 2,856,988 | +2.53(+10.86%) |
May 07, 2021 | 23.74 | 24.02 | 22.55 | 23.32 | 2,913,001 | -0.97(-4.00%) |
May 06, 2021 | 23.97 | 26.12 | 23.84 | 24.29 | 4,552,206 | +0.79(+3.36%) |
May 05, 2021 | 21.83 | 23.95 | 21.61 | 23.50 | 3,707,870 | +1.11(+4.98%) |
May 04, 2021 | 20.43 | 22.65 | 20.43 | 22.39 | 4,708,967 | +2.38(+11.90%) |
May 03, 2021 | 18.85 | 20.13 | 18.71 | 20.01 | 2,429,875 | +0.69(+3.55%) |
Apr 30, 2021 | 19.38 | 19.53 | 18.28 | 19.32 | 4,596,509 | +0.53(+2.84%) |
Apr 29, 2021 | 17.75 | 19.42 | 17.75 | 18.79 | 4,925,574 | +0.70(+3.84%) |
Apr 28, 2021 | 18.57 | 19.14 | 17.69 | 18.09 | 3,748,137 | -0.28(-1.50%) |
Apr 27, 2021 | 18.24 | 18.75 | 17.76 | 18.37 | 4,290,164 | -0.08(-0.41%) |
Apr 26, 2021 | 20.49 | 20.67 | 18.26 | 18.44 | 5,228,233 | -2.24(-10.82%) |
Apr 23, 2021 | 20.36 | 20.85 | 19.87 | 20.68 | 3,012,530 | +0.10(+0.46%) |
Apr 22, 2021 | 21.53 | 22.31 | 19.37 | 20.59 | 7,753,114 | -0.76(-3.57%) |
Apr 21, 2021 | 24.02 | 24.57 | 21.34 | 21.35 | 3,345,002 | -2.41(-10.14%) |
Apr 20, 2021 | 23.82 | 25.21 | 22.85 | 23.76 | 3,420,806 | +0.14(+0.61%) |
Apr 19, 2021 | 22.78 | 24.21 | 21.90 | 23.62 | 4,069,153 | +1.41(+6.35%) |
Apr 16, 2021 | 20.84 | 22.93 | 20.79 | 22.21 | 3,349,531 | +1.04(+4.90%) |
Apr 15, 2021 | 21.24 | 21.50 | 20.34 | 21.17 | 2,775,942 | -0.76(-3.47%) |
Apr 14, 2021 | 23.37 | 23.56 | 20.69 | 21.93 | 6,312,413 | -1.83(-7.70%) |
Apr 13, 2021 | 24.50 | 25.41 | 23.69 | 23.76 | 2,465,586 | -1.04(-4.19%) |
Apr 12, 2021 | 23.35 | 25.37 | 23.28 | 24.80 | 3,182,761 | +1.50(+6.42%) |
Apr 09, 2021 | 22.05 | 23.67 | 21.96 | 23.30 | 3,150,943 | +1.32(+6.02%) |
Apr 08, 2021 | 21.87 | 22.43 | 21.17 | 21.98 | 2,722,403 | -0.43(-1.91%) |
Apr 07, 2021 | 20.83 | 22.54 | 20.71 | 22.41 | 2,653,310 | +1.49(+7.10%) |
Apr 06, 2021 | 19.49 | 21.05 | 19.23 | 20.92 | 3,002,741 | +1.50(+7.75%) |
Apr 05, 2021 | 19.29 | 20.16 | 19.08 | 19.42 | 2,854,444 | -0.74(-3.68%) |