Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.43 | 17.70 | 17.41 | 17.57 | 2,878,231 | +0.24(+1.36%) |
Jun 29, 2021 | 17.23 | 17.65 | 17.19 | 17.34 | 5,623,513 | -0.20(-1.13%) |
Jun 28, 2021 | 17.85 | 18.03 | 17.31 | 17.53 | 2,680,062 | -0.26(-1.44%) |
Jun 25, 2021 | 18.14 | 18.19 | 17.66 | 17.79 | 3,189,834 | -0.05(-0.27%) |
Jun 24, 2021 | 17.88 | 18.40 | 17.79 | 17.84 | 3,610,989 | +0.20(+1.13%) |
Jun 23, 2021 | 17.92 | 18.15 | 17.61 | 17.64 | 3,183,603 | -0.06(-0.32%) |
Jun 22, 2021 | 17.51 | 17.78 | 17.35 | 17.70 | 5,219,888 | -0.34(-1.89%) |
Jun 21, 2021 | 18.09 | 18.15 | 17.83 | 18.04 | 3,921,379 | +0.17(+0.95%) |
Jun 18, 2021 | 18.35 | 18.44 | 17.86 | 17.87 | 4,371,423 | -0.53(-2.88%) |
Jun 17, 2021 | 18.74 | 18.91 | 18.24 | 18.39 | 5,746,838 | -0.82(-4.28%) |
Jun 16, 2021 | 19.57 | 19.73 | 19.05 | 19.22 | 3,342,141 | -0.35(-1.79%) |
Jun 15, 2021 | 20.03 | 20.05 | 19.22 | 19.57 | 3,196,688 | -0.41(-2.04%) |
Jun 14, 2021 | 19.86 | 20.23 | 19.74 | 19.97 | 3,971,187 | -0.48(-2.36%) |
Jun 11, 2021 | 20.76 | 20.91 | 20.27 | 20.46 | 3,266,917 | -0.61(-2.87%) |
Jun 10, 2021 | 20.48 | 21.12 | 20.42 | 21.06 | 2,863,074 | +0.61(+3.01%) |
Jun 09, 2021 | 20.59 | 20.80 | 20.45 | 20.45 | 1,791,295 | -0.18(-0.87%) |
Jun 08, 2021 | 21.08 | 21.13 | 20.60 | 20.63 | 3,005,965 | -0.65(-3.07%) |
Jun 07, 2021 | 21.36 | 21.45 | 21.18 | 21.28 | 2,173,107 | -0.48(-2.22%) |
Jun 04, 2021 | 21.82 | 21.92 | 21.64 | 21.76 | 3,023,034 | +0.20(+0.92%) |
Jun 03, 2021 | 21.77 | 21.96 | 21.34 | 21.56 | 5,312,501 | -0.97(-4.32%) |
Jun 02, 2021 | 22.56 | 22.62 | 22.39 | 22.54 | 4,682,625 | -0.12(-0.54%) |
Jun 01, 2021 | 22.99 | 23.13 | 22.45 | 22.66 | 3,982,408 | +0.18(+0.80%) |
May 28, 2021 | 22.21 | 22.66 | 22.16 | 22.48 | 2,807,906 | -0.06(-0.25%) |
May 27, 2021 | 22.75 | 22.96 | 22.53 | 22.54 | 3,338,820 | -0.32(-1.41%) |
May 26, 2021 | 23.38 | 23.55 | 22.63 | 22.86 | 7,152,339 | -0.93(-3.90%) |
May 25, 2021 | 23.71 | 23.98 | 23.45 | 23.79 | 6,354,289 | +0.06(+0.24%) |
May 24, 2021 | 23.72 | 23.94 | 23.65 | 23.73 | 2,939,773 | -0.39(-1.61%) |
May 21, 2021 | 24.29 | 24.35 | 23.78 | 24.12 | 6,388,479 | -0.06(-0.23%) |
May 20, 2021 | 24.16 | 24.55 | 24.10 | 24.17 | 2,603,135 | -0.16(-0.66%) |
May 19, 2021 | 24.59 | 25.32 | 24.09 | 24.33 | 6,714,005 | +0.21(+0.86%) |
May 18, 2021 | 24.10 | 24.35 | 23.78 | 24.13 | 3,707,568 | +0.43(+1.80%) |
May 17, 2021 | 22.93 | 23.91 | 22.86 | 23.70 | 4,028,346 | +1.28(+5.69%) |
May 14, 2021 | 22.08 | 22.52 | 22.06 | 22.42 | 2,926,991 | +0.88(+4.08%) |
May 13, 2021 | 21.53 | 21.83 | 21.29 | 21.54 | 2,414,734 | -0.14(-0.65%) |
May 12, 2021 | 21.69 | 21.97 | 21.55 | 21.69 | 3,177,763 | +0.17(+0.79%) |
May 11, 2021 | 20.94 | 21.55 | 20.78 | 21.52 | 3,840,837 | +0.11(+0.53%) |
May 10, 2021 | 21.88 | 22.03 | 21.36 | 21.40 | 4,363,687 | -0.44(-2.03%) |
May 07, 2021 | 21.73 | 22.04 | 21.46 | 21.85 | 3,759,399 | +0.66(+3.12%) |
May 06, 2021 | 20.62 | 21.37 | 20.54 | 21.18 | 4,274,857 | +0.82(+4.04%) |
May 05, 2021 | 20.26 | 20.44 | 20.11 | 20.36 | 1,609,829 | +0.18(+0.89%) |
May 04, 2021 | 20.48 | 20.78 | 19.92 | 20.18 | 3,056,384 | -0.43(-2.07%) |
May 03, 2021 | 19.95 | 20.71 | 19.86 | 20.61 | 3,664,144 | +1.14(+5.88%) |
Apr 30, 2021 | 19.39 | 19.71 | 19.35 | 19.46 | 2,386,340 | -0.06(-0.29%) |
Apr 29, 2021 | 19.48 | 19.58 | 19.21 | 19.52 | 2,753,147 | -0.26(-1.29%) |
Apr 28, 2021 | 19.40 | 19.94 | 19.35 | 19.78 | 2,547,869 | -0.01(-0.05%) |
Apr 27, 2021 | 20.34 | 20.38 | 19.79 | 19.79 | 1,940,340 | -0.50(-2.47%) |
Apr 26, 2021 | 20.36 | 20.47 | 20.13 | 20.29 | 3,043,042 | -0.05(-0.23%) |
Apr 23, 2021 | 20.70 | 20.96 | 20.32 | 20.33 | 2,337,913 | -0.14(-0.69%) |
Apr 22, 2021 | 20.92 | 20.94 | 20.31 | 20.48 | 3,430,381 | -0.63(-3.00%) |
Apr 21, 2021 | 20.95 | 21.25 | 20.75 | 21.11 | 3,742,556 | +0.21(+1.00%) |
Apr 20, 2021 | 20.71 | 21.12 | 20.55 | 20.90 | 2,726,984 | +0.06(+0.27%) |
Apr 19, 2021 | 21.03 | 21.19 | 20.51 | 20.84 | 3,149,799 | -0.38(-1.78%) |
Apr 16, 2021 | 21.03 | 21.29 | 20.86 | 21.22 | 2,981,736 | +0.41(+1.95%) |
Apr 15, 2021 | 20.38 | 21.08 | 20.34 | 20.82 | 4,092,255 | +0.81(+4.07%) |
Apr 14, 2021 | 20.08 | 20.22 | 19.78 | 20.00 | 2,999,987 | -0.15(-0.75%) |
Apr 13, 2021 | 20.06 | 20.49 | 20.06 | 20.15 | 3,220,956 | +0.06(+0.28%) |
Apr 12, 2021 | 20.72 | 20.81 | 19.96 | 20.10 | 3,341,792 | -0.77(-3.67%) |
Apr 09, 2021 | 20.53 | 21.12 | 20.43 | 20.86 | 2,858,026 | -0.17(-0.81%) |
Apr 08, 2021 | 21.10 | 21.29 | 20.89 | 21.03 | 2,988,591 | +0.23(+1.09%) |
Apr 07, 2021 | 21.51 | 21.57 | 20.59 | 20.81 | 7,877,327 | -0.66(-3.08%) |
Apr 06, 2021 | 22.00 | 22.18 | 21.19 | 21.47 | 4,262,274 | -0.24(-1.09%) |
Apr 05, 2021 | 21.85 | 21.86 | 21.45 | 21.71 | 1,939,269 | -0.03(-0.13%) |