Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.79 | 21.85 | 21.74 | 21.85 | 730,343 | +0.08(+0.38%) |
Jun 29, 2021 | 21.84 | 21.84 | 21.74 | 21.77 | 844,608 | +0.01(+0.04%) |
Jun 28, 2021 | 21.77 | 21.77 | 21.71 | 21.76 | 729,991 | +0.04(+0.19%) |
Jun 25, 2021 | 21.78 | 21.78 | 21.71 | 21.72 | 632,925 | -0.04(-0.19%) |
Jun 24, 2021 | 21.75 | 21.81 | 21.74 | 21.76 | 653,268 | +0.00(+0.00%) |
Jun 23, 2021 | 21.77 | 21.80 | 21.74 | 21.76 | 637,800 | +0.02(+0.08%) |
Jun 22, 2021 | 21.71 | 21.75 | 21.66 | 21.74 | 716,352 | +0.06(+0.27%) |
Jun 21, 2021 | 21.65 | 21.69 | 21.56 | 21.69 | 596,454 | +0.03(+0.15%) |
Jun 18, 2021 | 21.60 | 21.70 | 21.59 | 21.65 | 690,509 | -0.03(-0.15%) |
Jun 17, 2021 | 21.60 | 21.69 | 21.59 | 21.69 | 677,719 | +0.08(+0.35%) |
Jun 16, 2021 | 21.63 | 21.67 | 21.57 | 21.61 | 698,664 | -0.03(-0.15%) |
Jun 15, 2021 | 21.64 | 21.65 | 21.61 | 21.64 | 593,238 | +0.01(+0.04%) |
Jun 14, 2021 | 21.63 | 21.64 | 21.59 | 21.64 | 1,221,692 | +0.03(+0.15%) |
Jun 11, 2021 | 21.56 | 21.60 | 21.54 | 21.60 | 674,285 | +0.05(+0.23%) |
Jun 10, 2021 | 21.51 | 21.57 | 21.51 | 21.55 | 607,735 | +0.02(+0.08%) |
Jun 09, 2021 | 21.47 | 21.55 | 21.47 | 21.54 | 640,657 | +0.04(+0.19%) |
Jun 08, 2021 | 21.58 | 21.58 | 21.49 | 21.49 | 786,174 | -0.01(-0.04%) |
Jun 07, 2021 | 21.59 | 21.59 | 21.50 | 21.50 | 737,321 | -0.02(-0.12%) |
Jun 04, 2021 | 21.58 | 21.58 | 21.50 | 21.53 | 525,355 | +0.03(+0.16%) |
Jun 03, 2021 | 21.50 | 21.54 | 21.44 | 21.49 | 773,795 | -0.01(-0.04%) |
Jun 02, 2021 | 21.47 | 21.50 | 21.42 | 21.50 | 739,259 | +0.05(+0.23%) |
Jun 01, 2021 | 21.45 | 21.47 | 21.42 | 21.45 | 810,249 | +0.01(+0.04%) |
May 28, 2021 | 21.37 | 21.45 | 21.36 | 21.45 | 1,234,444 | +0.10(+0.47%) |
May 27, 2021 | 21.33 | 21.35 | 21.33 | 21.35 | 672,453 | +0.04(+0.19%) |
May 26, 2021 | 21.35 | 21.35 | 21.28 | 21.30 | 815,066 | -0.01(-0.04%) |
May 25, 2021 | 21.37 | 21.37 | 21.30 | 21.31 | 555,688 | -0.04(-0.19%) |
May 24, 2021 | 21.33 | 21.36 | 21.32 | 21.35 | 615,825 | +0.07(+0.31%) |
May 21, 2021 | 21.29 | 21.33 | 21.27 | 21.29 | 609,638 | +0.01(+0.04%) |
May 20, 2021 | 21.12 | 21.29 | 21.10 | 21.28 | 537,127 | +0.13(+0.63%) |
May 19, 2021 | 21.15 | 21.18 | 21.05 | 21.15 | 547,665 | -0.02(-0.08%) |
May 18, 2021 | 21.19 | 21.19 | 21.14 | 21.16 | 494,861 | +0.01(+0.04%) |
May 17, 2021 | 21.16 | 21.20 | 21.12 | 21.15 | 616,415 | -0.01(-0.04%) |
May 14, 2021 | 21.12 | 21.20 | 21.10 | 21.16 | 793,218 | +0.12(+0.55%) |
May 13, 2021 | 21.05 | 21.10 | 21.03 | 21.05 | 890,009 | +0.11(+0.52%) |
May 12, 2021 | 21.20 | 21.20 | 20.94 | 20.94 | 1,336,987 | -0.24(-1.14%) |
May 11, 2021 | 21.30 | 21.30 | 21.13 | 21.18 | 976,294 | -0.14(-0.66%) |
May 10, 2021 | 21.39 | 21.40 | 21.31 | 21.32 | 1,839,810 | -0.07(-0.31%) |
May 07, 2021 | 21.32 | 21.40 | 21.29 | 21.39 | 662,864 | +0.11(+0.51%) |
May 06, 2021 | 21.31 | 21.33 | 21.19 | 21.28 | 794,801 | -0.02(-0.08%) |
May 05, 2021 | 21.35 | 21.41 | 21.27 | 21.30 | 1,126,334 | -0.03(-0.16%) |
May 04, 2021 | 21.32 | 21.40 | 21.30 | 21.33 | 677,819 | -0.03(-0.15%) |
May 03, 2021 | 21.35 | 21.37 | 21.31 | 21.36 | 2,210,762 | +0.05(+0.23%) |
Apr 30, 2021 | 21.33 | 21.36 | 21.30 | 21.31 | 744,304 | -0.05(-0.23%) |
Apr 29, 2021 | 21.41 | 21.44 | 21.34 | 21.36 | 662,019 | -0.05(-0.23%) |
Apr 28, 2021 | 21.46 | 21.46 | 21.39 | 21.41 | 875,093 | -0.01(-0.04%) |
Apr 27, 2021 | 21.52 | 21.52 | 21.40 | 21.42 | 684,914 | -0.06(-0.27%) |
Apr 26, 2021 | 21.46 | 21.49 | 21.44 | 21.48 | 1,015,694 | +0.05(+0.23%) |
Apr 23, 2021 | 21.41 | 21.45 | 21.38 | 21.43 | 543,343 | +0.07(+0.31%) |
Apr 22, 2021 | 21.38 | 21.39 | 21.33 | 21.36 | 736,478 | +0.00(+0.00%) |
Apr 21, 2021 | 21.32 | 21.36 | 21.29 | 21.36 | 810,360 | +0.07(+0.31%) |
Apr 20, 2021 | 21.39 | 21.39 | 21.28 | 21.30 | 828,362 | -0.05(-0.23%) |
Apr 19, 2021 | 21.45 | 21.46 | 21.33 | 21.35 | 618,967 | -0.07(-0.31%) |
Apr 16, 2021 | 21.43 | 21.44 | 21.39 | 21.41 | 1,186,926 | +0.02(+0.08%) |
Apr 15, 2021 | 21.30 | 21.40 | 21.30 | 21.40 | 628,671 | +0.10(+0.47%) |
Apr 14, 2021 | 21.32 | 21.35 | 21.28 | 21.30 | 1,397,833 | -0.06(-0.27%) |
Apr 13, 2021 | 21.28 | 21.35 | 21.26 | 21.35 | 918,303 | +0.07(+0.35%) |
Apr 12, 2021 | 21.28 | 21.30 | 21.26 | 21.28 | 675,086 | +0.00(+0.00%) |
Apr 09, 2021 | 21.29 | 21.30 | 21.26 | 21.28 | 579,332 | +0.00(+0.00%) |
Apr 08, 2021 | 21.28 | 21.29 | 21.25 | 21.28 | 602,273 | +0.02(+0.12%) |
Apr 07, 2021 | 21.31 | 21.32 | 21.24 | 21.26 | 864,429 | -0.02(-0.12%) |
Apr 06, 2021 | 21.22 | 21.28 | 21.19 | 21.28 | 583,276 | +0.07(+0.35%) |
Apr 05, 2021 | 21.23 | 21.23 | 21.13 | 21.21 | 821,928 | +0.13(+0.62%) |