Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.36 | 20.67 | 20.35 | 20.58 | 1,448,954 | +0.13(+0.64%) |
Jun 29, 2021 | 20.74 | 20.94 | 20.41 | 20.44 | 1,591,668 | -0.21(-1.02%) |
Jun 28, 2021 | 21.09 | 21.11 | 20.61 | 20.66 | 2,358,997 | -0.43(-2.06%) |
Jun 25, 2021 | 20.58 | 21.10 | 20.58 | 21.09 | 3,819,451 | +0.43(+2.10%) |
Jun 24, 2021 | 20.46 | 20.73 | 20.27 | 20.66 | 1,910,644 | +0.35(+1.71%) |
Jun 23, 2021 | 20.30 | 20.56 | 20.22 | 20.31 | 2,215,129 | +0.04(+0.21%) |
Jun 22, 2021 | 20.37 | 20.46 | 20.10 | 20.27 | 2,808,785 | -0.32(-1.56%) |
Jun 21, 2021 | 20.47 | 20.67 | 20.08 | 20.59 | 2,967,392 | +0.28(+1.37%) |
Jun 18, 2021 | 20.15 | 20.46 | 19.85 | 20.31 | 7,677,735 | -0.17(-0.85%) |
Jun 17, 2021 | 21.38 | 21.45 | 20.48 | 20.48 | 3,991,475 | -0.88(-4.14%) |
Jun 16, 2021 | 21.25 | 21.53 | 21.18 | 21.37 | 2,762,379 | +0.09(+0.41%) |
Jun 15, 2021 | 21.17 | 21.50 | 20.92 | 21.28 | 2,781,336 | +0.12(+0.57%) |
Jun 14, 2021 | 21.94 | 22.04 | 21.09 | 21.16 | 2,919,339 | -0.75(-3.40%) |
Jun 11, 2021 | 21.90 | 22.13 | 21.77 | 21.90 | 2,228,090 | +0.16(+0.72%) |
Jun 10, 2021 | 21.91 | 22.05 | 21.59 | 21.75 | 2,326,924 | -0.06(-0.28%) |
Jun 09, 2021 | 21.58 | 22.02 | 21.43 | 21.81 | 3,252,912 | +0.29(+1.37%) |
Jun 08, 2021 | 20.88 | 21.66 | 20.85 | 21.51 | 2,919,963 | +0.65(+3.12%) |
Jun 07, 2021 | 21.07 | 21.17 | 20.72 | 20.86 | 1,676,402 | -0.10(-0.50%) |
Jun 04, 2021 | 20.85 | 21.04 | 20.79 | 20.97 | 1,180,197 | +0.17(+0.83%) |
Jun 03, 2021 | 20.73 | 20.88 | 20.59 | 20.79 | 1,434,741 | -0.04(-0.21%) |
Jun 02, 2021 | 20.32 | 20.84 | 20.22 | 20.84 | 2,164,316 | +0.54(+2.65%) |
Jun 01, 2021 | 20.53 | 20.54 | 20.12 | 20.30 | 3,120,693 | -0.03(-0.13%) |
May 28, 2021 | 20.81 | 20.82 | 20.23 | 20.33 | 3,026,836 | -0.47(-2.25%) |
May 27, 2021 | 20.78 | 21.01 | 20.70 | 20.79 | 1,882,664 | +0.21(+1.01%) |
May 26, 2021 | 20.30 | 20.61 | 20.20 | 20.59 | 1,973,070 | +0.31(+1.54%) |
May 25, 2021 | 20.76 | 20.82 | 20.25 | 20.27 | 1,423,684 | -0.43(-2.09%) |
May 24, 2021 | 20.70 | 20.83 | 20.59 | 20.71 | 1,244,066 | +0.13(+0.63%) |
May 21, 2021 | 20.70 | 20.94 | 20.54 | 20.58 | 1,535,861 | +0.05(+0.25%) |
May 20, 2021 | 20.70 | 20.77 | 20.41 | 20.53 | 1,505,003 | -0.12(-0.59%) |
May 19, 2021 | 20.18 | 20.74 | 20.11 | 20.65 | 2,577,492 | +0.09(+0.42%) |
May 18, 2021 | 21.09 | 21.23 | 20.54 | 20.56 | 2,183,999 | -0.51(-2.43%) |
May 17, 2021 | 20.82 | 21.11 | 20.79 | 21.07 | 1,833,654 | +0.09(+0.41%) |
May 14, 2021 | 20.23 | 21.02 | 20.18 | 20.98 | 2,323,675 | +0.90(+4.49%) |
May 13, 2021 | 19.88 | 20.28 | 19.78 | 20.08 | 1,853,457 | +0.28(+1.40%) |
May 12, 2021 | 20.66 | 20.87 | 19.80 | 19.81 | 2,558,489 | -0.98(-4.71%) |
May 11, 2021 | 20.64 | 20.98 | 20.55 | 20.79 | 1,853,573 | -0.14(-0.66%) |
May 10, 2021 | 21.37 | 21.59 | 20.92 | 20.92 | 1,680,429 | -0.29(-1.35%) |
May 07, 2021 | 20.99 | 21.22 | 20.89 | 21.21 | 1,743,226 | +0.13(+0.62%) |
May 06, 2021 | 20.71 | 21.09 | 20.60 | 21.08 | 1,633,178 | +0.39(+1.88%) |
May 05, 2021 | 20.70 | 20.84 | 20.46 | 20.69 | 1,968,278 | +0.03(+0.13%) |
May 04, 2021 | 20.94 | 20.98 | 20.50 | 20.66 | 2,586,224 | -0.23(-1.08%) |
May 03, 2021 | 21.22 | 21.46 | 20.87 | 20.89 | 2,536,506 | -0.03(-0.17%) |
Apr 30, 2021 | 21.27 | 21.28 | 20.73 | 20.92 | 3,324,644 | -0.41(-1.91%) |
Apr 29, 2021 | 21.44 | 21.62 | 21.09 | 21.33 | 1,442,119 | +0.08(+0.37%) |
Apr 28, 2021 | 21.18 | 21.32 | 21.06 | 21.25 | 1,985,140 | +0.23(+1.11%) |
Apr 27, 2021 | 21.23 | 21.26 | 20.94 | 21.02 | 2,159,334 | -0.15(-0.70%) |
Apr 26, 2021 | 21.26 | 21.52 | 21.13 | 21.17 | 2,263,379 | +0.03(+0.16%) |
Apr 23, 2021 | 20.84 | 21.27 | 20.69 | 21.13 | 2,984,530 | +0.36(+1.75%) |
Apr 22, 2021 | 21.08 | 21.37 | 20.76 | 20.77 | 2,687,697 | -0.31(-1.48%) |
Apr 21, 2021 | 20.39 | 21.21 | 20.30 | 21.08 | 2,402,051 | +0.53(+2.57%) |
Apr 20, 2021 | 21.58 | 21.70 | 20.53 | 20.55 | 4,707,239 | -1.40(-6.36%) |
Apr 19, 2021 | 21.67 | 22.18 | 21.66 | 21.95 | 5,770,262 | +0.22(+1.00%) |
Apr 16, 2021 | 21.50 | 21.86 | 21.37 | 21.73 | 3,796,742 | +0.29(+1.33%) |
Apr 15, 2021 | 21.59 | 21.74 | 21.36 | 21.44 | 3,620,951 | +0.04(+0.20%) |
Apr 14, 2021 | 21.28 | 21.87 | 21.27 | 21.40 | 3,281,177 | +0.13(+0.61%) |
Apr 13, 2021 | 21.50 | 21.55 | 21.11 | 21.27 | 2,221,984 | -0.34(-1.56%) |
Apr 12, 2021 | 21.57 | 21.69 | 21.42 | 21.61 | 1,529,608 | +0.03(+0.16%) |
Apr 09, 2021 | 21.44 | 21.61 | 21.33 | 21.57 | 1,867,855 | +0.14(+0.65%) |
Apr 08, 2021 | 21.63 | 21.70 | 21.29 | 21.44 | 2,128,914 | -0.23(-1.08%) |
Apr 07, 2021 | 21.79 | 22.09 | 21.63 | 21.67 | 1,568,942 | -0.04(-0.20%) |
Apr 06, 2021 | 21.49 | 21.74 | 21.39 | 21.71 | 2,475,396 | +0.23(+1.09%) |
Apr 05, 2021 | 21.51 | 21.74 | 21.28 | 21.48 | 2,257,154 | +0.16(+0.77%) |