Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.93 | 23.93 | 23.59 | 23.71 | 516,633 | -0.13(-0.55%) |
Jun 29, 2021 | 23.48 | 23.88 | 23.38 | 23.84 | 1,000,263 | +0.41(+1.75%) |
Jun 28, 2021 | 23.07 | 23.52 | 23.03 | 23.43 | 554,461 | +0.38(+1.65%) |
Jun 25, 2021 | 23.83 | 23.97 | 22.88 | 23.05 | 2,076,659 | -0.62(-2.62%) |
Jun 24, 2021 | 23.24 | 23.80 | 23.15 | 23.67 | 754,710 | +0.59(+2.56%) |
Jun 23, 2021 | 22.77 | 23.24 | 22.68 | 23.08 | 824,454 | +0.41(+1.81%) |
Jun 22, 2021 | 22.55 | 22.81 | 22.32 | 22.67 | 783,321 | +0.10(+0.44%) |
Jun 21, 2021 | 22.39 | 22.74 | 22.18 | 22.57 | 1,073,748 | +0.30(+1.35%) |
Jun 18, 2021 | 22.06 | 22.38 | 21.73 | 22.27 | 1,644,525 | +0.02(+0.09%) |
Jun 17, 2021 | 22.00 | 22.66 | 21.92 | 22.25 | 2,066,985 | +0.31(+1.41%) |
Jun 16, 2021 | 20.63 | 21.94 | 20.50 | 21.94 | 2,085,291 | +1.67(+8.24%) |
Jun 15, 2021 | 20.07 | 20.37 | 19.98 | 20.27 | 485,017 | +0.21(+1.05%) |
Jun 14, 2021 | 19.96 | 20.08 | 19.80 | 20.06 | 621,646 | +0.16(+0.80%) |
Jun 11, 2021 | 19.59 | 19.90 | 19.59 | 19.90 | 317,121 | +0.32(+1.63%) |
Jun 10, 2021 | 19.50 | 19.67 | 19.25 | 19.58 | 302,328 | +0.18(+0.93%) |
Jun 09, 2021 | 19.57 | 19.57 | 19.26 | 19.40 | 571,915 | -0.14(-0.72%) |
Jun 08, 2021 | 19.70 | 19.80 | 19.42 | 19.54 | 340,457 | +0.03(+0.15%) |
Jun 07, 2021 | 19.52 | 19.57 | 19.25 | 19.51 | 588,248 | -0.08(-0.41%) |
Jun 04, 2021 | 19.34 | 19.65 | 19.34 | 19.59 | 334,474 | +0.35(+1.82%) |
Jun 03, 2021 | 19.41 | 19.51 | 19.17 | 19.24 | 477,754 | -0.26(-1.33%) |
Jun 02, 2021 | 19.70 | 19.79 | 19.41 | 19.50 | 533,908 | -0.17(-0.86%) |
Jun 01, 2021 | 19.71 | 19.76 | 19.44 | 19.67 | 1,135,854 | +0.11(+0.56%) |
May 28, 2021 | 19.69 | 19.72 | 19.50 | 19.56 | 349,413 | -0.04(-0.20%) |
May 27, 2021 | 19.26 | 19.66 | 19.21 | 19.60 | 418,655 | +0.38(+1.98%) |
May 26, 2021 | 19.02 | 19.26 | 19.00 | 19.22 | 357,031 | +0.20(+1.05%) |
May 25, 2021 | 19.35 | 19.36 | 18.99 | 19.02 | 420,588 | -0.16(-0.83%) |
May 24, 2021 | 19.17 | 19.29 | 19.09 | 19.18 | 407,959 | +0.14(+0.74%) |
May 21, 2021 | 19.29 | 19.30 | 19.02 | 19.04 | 375,172 | -0.04(-0.21%) |
May 20, 2021 | 18.89 | 19.12 | 18.76 | 19.08 | 496,939 | +0.33(+1.76%) |
May 19, 2021 | 18.04 | 18.80 | 18.04 | 18.75 | 739,635 | +0.34(+1.85%) |
May 18, 2021 | 18.80 | 19.01 | 18.39 | 18.41 | 1,093,998 | -0.29(-1.55%) |
May 17, 2021 | 18.43 | 18.71 | 18.35 | 18.70 | 392,386 | +0.03(+0.16%) |
May 14, 2021 | 18.33 | 18.72 | 18.08 | 18.67 | 480,571 | +0.47(+2.58%) |
May 13, 2021 | 18.28 | 18.60 | 17.95 | 18.20 | 693,434 | +0.17(+0.94%) |
May 12, 2021 | 18.38 | 18.52 | 17.95 | 18.03 | 789,097 | -0.71(-3.79%) |
May 11, 2021 | 18.11 | 18.79 | 18.11 | 18.74 | 718,692 | +0.07(+0.40%) |
May 10, 2021 | 19.28 | 19.28 | 18.62 | 18.66 | 705,774 | -0.70(-3.59%) |
May 07, 2021 | 19.11 | 19.46 | 18.96 | 19.36 | 458,731 | +0.35(+1.84%) |
May 06, 2021 | 18.94 | 19.17 | 18.75 | 19.01 | 520,800 | +0.01(+0.05%) |
May 05, 2021 | 19.35 | 19.35 | 18.84 | 19.00 | 530,284 | -0.15(-0.78%) |
May 04, 2021 | 18.64 | 19.36 | 18.64 | 19.15 | 1,691,355 | +0.38(+2.02%) |
May 03, 2021 | 19.05 | 19.09 | 18.72 | 18.77 | 1,200,161 | -0.21(-1.11%) |
Apr 30, 2021 | 19.59 | 19.59 | 18.92 | 18.98 | 949,200 | -0.36(-1.86%) |
Apr 29, 2021 | 19.74 | 19.74 | 19.30 | 19.34 | 626,189 | -0.28(-1.43%) |
Apr 28, 2021 | 19.89 | 19.95 | 19.54 | 19.62 | 326,120 | -0.33(-1.65%) |
Apr 27, 2021 | 20.26 | 20.27 | 19.83 | 19.95 | 376,411 | -0.18(-0.89%) |
Apr 26, 2021 | 19.72 | 20.30 | 19.68 | 20.13 | 331,638 | +0.40(+2.05%) |
Apr 23, 2021 | 19.52 | 19.90 | 19.52 | 19.73 | 453,400 | +0.27(+1.36%) |
Apr 22, 2021 | 19.75 | 19.87 | 19.45 | 19.46 | 556,595 | -0.22(-1.12%) |
Apr 21, 2021 | 19.22 | 19.70 | 19.15 | 19.68 | 550,014 | +0.31(+1.60%) |
Apr 20, 2021 | 19.75 | 19.77 | 19.21 | 19.37 | 624,756 | -0.56(-2.81%) |
Apr 19, 2021 | 20.25 | 20.33 | 19.45 | 19.93 | 853,673 | -0.46(-2.26%) |
Apr 16, 2021 | 21.01 | 21.15 | 20.35 | 20.39 | 677,400 | -0.55(-2.63%) |
Apr 15, 2021 | 20.75 | 20.95 | 20.60 | 20.94 | 536,701 | +0.42(+2.05%) |
Apr 14, 2021 | 20.39 | 20.74 | 20.27 | 20.52 | 555,008 | +0.16(+0.76%) |
Apr 13, 2021 | 20.52 | 20.52 | 20.16 | 20.36 | 566,840 | +0.01(+0.07%) |
Apr 12, 2021 | 20.18 | 20.42 | 20.18 | 20.35 | 464,826 | +0.07(+0.35%) |
Apr 09, 2021 | 20.32 | 20.53 | 20.06 | 20.28 | 731,100 | -0.17(-0.83%) |
Apr 08, 2021 | 20.33 | 20.47 | 20.16 | 20.45 | 576,633 | +0.18(+0.89%) |
Apr 07, 2021 | 20.31 | 20.51 | 20.22 | 20.27 | 520,415 | -0.14(-0.69%) |
Apr 06, 2021 | 20.67 | 20.67 | 20.32 | 20.41 | 441,290 | -0.12(-0.58%) |
Apr 05, 2021 | 20.48 | 20.63 | 20.31 | 20.53 | 458,700 | +0.21(+1.03%) |