Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.88 | 22.96 | 22.85 | 22.96 | 973,094 | +0.09(+0.40%) |
Jun 29, 2021 | 22.84 | 22.90 | 22.83 | 22.86 | 564,763 | -0.05(-0.22%) |
Jun 28, 2021 | 22.87 | 22.92 | 22.86 | 22.91 | 401,571 | +0.07(+0.29%) |
Jun 25, 2021 | 22.90 | 22.92 | 22.81 | 22.85 | 1,133,524 | -0.06(-0.25%) |
Jun 24, 2021 | 22.91 | 22.92 | 22.87 | 22.91 | 865,778 | +0.01(+0.04%) |
Jun 23, 2021 | 22.91 | 22.92 | 22.86 | 22.90 | 701,487 | -0.01(-0.04%) |
Jun 22, 2021 | 22.88 | 22.92 | 22.78 | 22.91 | 539,335 | -0.03(-0.11%) |
Jun 21, 2021 | 22.88 | 22.96 | 22.85 | 22.93 | 592,703 | -0.04(-0.16%) |
Jun 18, 2021 | 22.89 | 23.05 | 22.89 | 22.97 | 662,560 | +0.09(+0.40%) |
Jun 17, 2021 | 22.88 | 22.96 | 22.81 | 22.88 | 1,649,591 | +0.12(+0.51%) |
Jun 16, 2021 | 23.00 | 23.01 | 22.64 | 22.76 | 1,727,583 | -0.22(-0.97%) |
Jun 15, 2021 | 22.89 | 22.99 | 22.84 | 22.98 | 1,352,166 | +0.03(+0.14%) |
Jun 14, 2021 | 23.07 | 23.11 | 22.92 | 22.95 | 1,066,869 | -0.19(-0.82%) |
Jun 11, 2021 | 23.12 | 23.15 | 23.08 | 23.14 | 771,690 | +0.08(+0.36%) |
Jun 10, 2021 | 23.02 | 23.09 | 22.97 | 23.06 | 1,367,947 | -0.01(-0.04%) |
Jun 09, 2021 | 23.02 | 23.12 | 23.02 | 23.07 | 651,727 | +0.08(+0.36%) |
Jun 08, 2021 | 22.92 | 23.01 | 22.92 | 22.98 | 935,605 | +0.10(+0.43%) |
Jun 07, 2021 | 22.89 | 22.92 | 22.87 | 22.88 | 751,537 | -0.06(-0.25%) |
Jun 04, 2021 | 22.83 | 22.96 | 22.83 | 22.94 | 740,794 | +0.17(+0.73%) |
Jun 03, 2021 | 22.83 | 22.83 | 22.75 | 22.78 | 578,503 | -0.10(-0.43%) |
Jun 02, 2021 | 22.85 | 22.89 | 22.83 | 22.88 | 801,755 | +0.01(+0.04%) |
Jun 01, 2021 | 22.83 | 22.88 | 22.78 | 22.87 | 2,168,236 | +0.07(+0.29%) |
May 28, 2021 | 22.79 | 22.84 | 22.77 | 22.80 | 1,052,310 | +0.05(+0.22%) |
May 27, 2021 | 22.73 | 22.75 | 22.69 | 22.75 | 590,353 | -0.02(-0.11%) |
May 26, 2021 | 22.79 | 22.79 | 22.75 | 22.78 | 625,060 | -0.01(-0.04%) |
May 25, 2021 | 22.72 | 22.79 | 22.70 | 22.78 | 790,214 | +0.10(+0.44%) |
May 24, 2021 | 22.66 | 22.73 | 22.64 | 22.69 | 580,782 | +0.04(+0.17%) |
May 21, 2021 | 22.74 | 22.74 | 22.64 | 22.65 | 489,925 | -0.07(-0.29%) |
May 20, 2021 | 22.57 | 22.71 | 22.57 | 22.71 | 1,332,024 | +0.16(+0.73%) |
May 19, 2021 | 22.61 | 22.61 | 22.50 | 22.55 | 1,087,409 | -0.11(-0.47%) |
May 18, 2021 | 22.67 | 22.70 | 22.65 | 22.65 | 500,877 | -0.01(-0.04%) |
May 17, 2021 | 22.67 | 22.68 | 22.63 | 22.66 | 693,476 | -0.02(-0.07%) |
May 14, 2021 | 22.65 | 22.70 | 22.64 | 22.68 | 675,900 | +0.12(+0.55%) |
May 13, 2021 | 22.48 | 22.57 | 22.44 | 22.56 | 764,299 | +0.14(+0.63%) |
May 12, 2021 | 22.63 | 22.63 | 22.41 | 22.41 | 1,135,886 | -0.26(-1.13%) |
May 11, 2021 | 22.65 | 22.69 | 22.63 | 22.67 | 696,862 | -0.05(-0.22%) |
May 10, 2021 | 22.82 | 22.83 | 22.71 | 22.72 | 1,947,064 | -0.10(-0.43%) |
May 07, 2021 | 22.74 | 22.82 | 22.70 | 22.82 | 2,288,051 | +0.14(+0.62%) |
May 06, 2021 | 22.57 | 22.69 | 22.57 | 22.68 | 1,263,543 | +0.07(+0.33%) |
May 05, 2021 | 22.56 | 22.63 | 22.52 | 22.60 | 7,027,675 | +0.02(+0.11%) |
May 04, 2021 | 22.55 | 22.58 | 22.50 | 22.58 | 4,566,379 | +0.07(+0.29%) |
May 03, 2021 | 22.62 | 22.66 | 22.51 | 22.51 | 975,099 | -0.06(-0.26%) |
Apr 30, 2021 | 22.57 | 22.60 | 22.52 | 22.57 | 702,932 | +0.03(+0.15%) |
Apr 29, 2021 | 22.48 | 22.54 | 22.44 | 22.54 | 788,095 | +0.05(+0.22%) |
Apr 28, 2021 | 22.37 | 22.52 | 22.37 | 22.49 | 928,166 | +0.08(+0.37%) |
Apr 27, 2021 | 22.54 | 22.61 | 22.41 | 22.41 | 979,553 | -0.19(-0.84%) |
Apr 26, 2021 | 22.66 | 22.68 | 22.57 | 22.60 | 952,061 | -0.10(-0.44%) |
Apr 23, 2021 | 22.68 | 22.72 | 22.64 | 22.70 | 782,356 | +0.03(+0.15%) |
Apr 22, 2021 | 22.69 | 22.71 | 22.65 | 22.66 | 1,091,416 | -0.02(-0.07%) |
Apr 21, 2021 | 22.58 | 22.69 | 22.58 | 22.68 | 679,813 | +0.10(+0.44%) |
Apr 20, 2021 | 22.59 | 22.64 | 22.58 | 22.58 | 892,190 | -0.12(-0.54%) |
Apr 19, 2021 | 22.73 | 22.73 | 22.65 | 22.70 | 1,409,263 | +0.04(+0.17%) |
Apr 16, 2021 | 22.67 | 22.72 | 22.67 | 22.67 | 737,777 | -0.05(-0.22%) |
Apr 15, 2021 | 22.54 | 22.76 | 22.51 | 22.72 | 2,483,158 | +0.34(+1.51%) |
Apr 14, 2021 | 22.33 | 22.43 | 22.33 | 22.38 | 646,657 | +0.00(+0.00%) |
Apr 13, 2021 | 22.24 | 22.40 | 22.24 | 22.38 | 556,998 | +0.11(+0.52%) |
Apr 12, 2021 | 22.30 | 22.30 | 22.26 | 22.26 | 646,080 | -0.04(-0.18%) |
Apr 09, 2021 | 22.30 | 22.32 | 22.25 | 22.30 | 536,078 | -0.06(-0.26%) |
Apr 08, 2021 | 22.30 | 22.37 | 22.28 | 22.36 | 1,148,903 | +0.15(+0.67%) |
Apr 07, 2021 | 22.21 | 22.30 | 22.20 | 22.21 | 1,025,575 | -0.02(-0.07%) |
Apr 06, 2021 | 22.16 | 22.25 | 22.14 | 22.23 | 1,377,261 | +0.15(+0.67%) |
Apr 05, 2021 | 22.16 | 22.16 | 22.05 | 22.08 | 1,206,883 | -0.10(-0.44%) |