Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.07 | 21.28 | 20.96 | 20.98 | 658,466 | -0.12(-0.55%) |
Jun 29, 2021 | 20.92 | 21.27 | 20.75 | 21.10 | 760,775 | +0.17(+0.83%) |
Jun 28, 2021 | 21.13 | 21.13 | 20.71 | 20.92 | 1,085,233 | -0.14(-0.69%) |
Jun 25, 2021 | 20.98 | 21.23 | 20.84 | 21.07 | 2,243,298 | +0.12(+0.55%) |
Jun 24, 2021 | 21.07 | 21.07 | 20.81 | 20.95 | 665,756 | -0.04(-0.18%) |
Jun 23, 2021 | 21.08 | 21.15 | 20.68 | 20.99 | 869,865 | -0.10(-0.46%) |
Jun 22, 2021 | 21.13 | 21.22 | 20.84 | 21.09 | 958,942 | +0.40(+1.91%) |
Jun 21, 2021 | 20.61 | 20.93 | 20.54 | 20.69 | 920,020 | +0.17(+0.85%) |
Jun 18, 2021 | 20.47 | 20.62 | 20.19 | 20.52 | 1,279,912 | -0.12(-0.56%) |
Jun 17, 2021 | 21.72 | 21.72 | 20.62 | 20.63 | 977,834 | -1.00(-4.63%) |
Jun 16, 2021 | 21.81 | 21.88 | 21.48 | 21.64 | 812,655 | -0.24(-1.10%) |
Jun 15, 2021 | 21.72 | 22.00 | 21.60 | 21.88 | 757,608 | +0.16(+0.75%) |
Jun 14, 2021 | 22.04 | 22.09 | 21.63 | 21.71 | 508,930 | -0.32(-1.44%) |
Jun 11, 2021 | 22.02 | 22.16 | 21.95 | 22.03 | 670,659 | +0.16(+0.75%) |
Jun 10, 2021 | 22.50 | 22.59 | 21.84 | 21.87 | 660,645 | -0.58(-2.58%) |
Jun 09, 2021 | 22.49 | 22.57 | 22.30 | 22.44 | 396,426 | -0.12(-0.51%) |
Jun 08, 2021 | 22.42 | 22.58 | 22.18 | 22.56 | 342,553 | +0.15(+0.69%) |
Jun 07, 2021 | 22.75 | 22.77 | 22.20 | 22.41 | 516,677 | -0.34(-1.48%) |
Jun 04, 2021 | 23.11 | 23.19 | 22.52 | 22.74 | 348,564 | -0.35(-1.50%) |
Jun 03, 2021 | 23.12 | 23.21 | 22.81 | 23.09 | 375,247 | -0.03(-0.12%) |
Jun 02, 2021 | 23.70 | 23.70 | 23.07 | 23.12 | 366,546 | -0.50(-2.12%) |
Jun 01, 2021 | 23.56 | 23.88 | 23.46 | 23.62 | 581,982 | +0.09(+0.37%) |
May 28, 2021 | 23.65 | 23.73 | 23.32 | 23.53 | 196,285 | -0.07(-0.28%) |
May 27, 2021 | 23.61 | 23.77 | 23.49 | 23.60 | 448,788 | +0.10(+0.41%) |
May 26, 2021 | 23.40 | 23.57 | 23.24 | 23.50 | 250,446 | +0.18(+0.78%) |
May 25, 2021 | 23.88 | 24.02 | 23.31 | 23.32 | 319,661 | -0.57(-2.37%) |
May 24, 2021 | 24.08 | 24.09 | 23.83 | 23.89 | 301,640 | -0.12(-0.52%) |
May 21, 2021 | 23.94 | 24.18 | 23.73 | 24.01 | 210,229 | +0.09(+0.36%) |
May 20, 2021 | 24.25 | 24.25 | 23.91 | 23.92 | 249,103 | -0.29(-1.19%) |
May 19, 2021 | 24.21 | 24.32 | 23.75 | 24.21 | 367,876 | -0.21(-0.87%) |
May 18, 2021 | 24.64 | 24.76 | 24.40 | 24.42 | 221,231 | -0.20(-0.82%) |
May 17, 2021 | 24.54 | 24.75 | 24.41 | 24.63 | 226,740 | -0.10(-0.39%) |
May 14, 2021 | 24.74 | 24.90 | 24.58 | 24.72 | 230,102 | +0.17(+0.70%) |
May 13, 2021 | 24.18 | 24.67 | 24.18 | 24.55 | 437,425 | +0.34(+1.39%) |
May 12, 2021 | 24.66 | 24.70 | 24.18 | 24.21 | 376,669 | -0.43(-1.75%) |
May 11, 2021 | 25.32 | 25.32 | 24.47 | 24.64 | 404,548 | -0.75(-2.95%) |
May 10, 2021 | 25.41 | 26.09 | 25.38 | 25.39 | 429,599 | +0.13(+0.53%) |
May 07, 2021 | 24.97 | 25.35 | 24.78 | 25.26 | 473,679 | +0.35(+1.39%) |
May 06, 2021 | 24.41 | 24.97 | 24.23 | 24.91 | 575,396 | +0.59(+2.41%) |
May 05, 2021 | 24.46 | 24.48 | 24.14 | 24.33 | 369,099 | -0.01(-0.04%) |
May 04, 2021 | 23.86 | 24.37 | 23.78 | 24.34 | 484,750 | +0.36(+1.48%) |
May 03, 2021 | 23.42 | 24.19 | 23.42 | 23.98 | 482,839 | +0.70(+3.01%) |
Apr 30, 2021 | 23.80 | 23.95 | 23.17 | 23.28 | 581,691 | +0.11(+0.46%) |
Apr 29, 2021 | 22.78 | 23.53 | 22.58 | 23.18 | 464,980 | +0.37(+1.64%) |
Apr 28, 2021 | 22.87 | 22.96 | 22.55 | 22.80 | 531,207 | -0.07(-0.29%) |
Apr 27, 2021 | 22.83 | 23.09 | 22.75 | 22.87 | 485,065 | +0.07(+0.30%) |
Apr 26, 2021 | 23.42 | 23.44 | 22.68 | 22.80 | 526,997 | -0.60(-2.55%) |
Apr 23, 2021 | 23.45 | 23.68 | 23.28 | 23.40 | 343,977 | -0.01(-0.04%) |
Apr 22, 2021 | 23.30 | 23.62 | 23.30 | 23.41 | 474,651 | -0.06(-0.25%) |
Apr 21, 2021 | 24.32 | 24.32 | 23.45 | 23.46 | 506,307 | -0.70(-2.90%) |
Apr 20, 2021 | 24.47 | 24.60 | 24.03 | 24.16 | 302,864 | -0.16(-0.67%) |
Apr 19, 2021 | 24.50 | 24.56 | 24.07 | 24.33 | 339,473 | -0.23(-0.94%) |
Apr 16, 2021 | 24.78 | 24.87 | 24.28 | 24.56 | 560,771 | -0.10(-0.39%) |
Apr 15, 2021 | 24.33 | 24.69 | 24.30 | 24.65 | 587,906 | +0.39(+1.62%) |
Apr 14, 2021 | 24.60 | 24.66 | 24.18 | 24.26 | 497,704 | -0.32(-1.29%) |
Apr 13, 2021 | 24.76 | 24.76 | 24.32 | 24.58 | 278,300 | -0.11(-0.43%) |
Apr 12, 2021 | 24.44 | 24.76 | 24.37 | 24.68 | 457,931 | +0.28(+1.14%) |
Apr 09, 2021 | 24.19 | 24.49 | 24.15 | 24.40 | 330,343 | +0.10(+0.40%) |
Apr 08, 2021 | 24.38 | 24.47 | 24.06 | 24.31 | 458,425 | -0.15(-0.63%) |
Apr 07, 2021 | 24.44 | 24.53 | 24.18 | 24.46 | 651,707 | +0.20(+0.83%) |
Apr 06, 2021 | 24.27 | 24.51 | 24.16 | 24.26 | 557,623 | -0.23(-0.94%) |
Apr 05, 2021 | 24.39 | 24.77 | 24.18 | 24.49 | 519,985 | +0.34(+1.39%) |