Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.92 | 22.23 | 21.77 | 22.20 | 6,278,169 | +0.43(+1.98%) |
Jun 29, 2021 | 21.96 | 22.33 | 21.75 | 21.77 | 6,754,946 | -0.04(-0.18%) |
Jun 28, 2021 | 22.87 | 22.89 | 21.73 | 21.80 | 8,409,074 | -1.18(-5.14%) |
Jun 25, 2021 | 22.88 | 23.13 | 22.86 | 22.98 | 7,345,546 | +0.13(+0.59%) |
Jun 24, 2021 | 22.72 | 22.94 | 22.38 | 22.85 | 7,713,937 | +0.28(+1.23%) |
Jun 23, 2021 | 22.87 | 23.43 | 22.56 | 22.57 | 9,282,872 | +0.02(+0.09%) |
Jun 22, 2021 | 22.27 | 22.65 | 22.01 | 22.55 | 5,723,889 | +0.13(+0.60%) |
Jun 21, 2021 | 21.37 | 22.55 | 21.33 | 22.42 | 9,748,786 | +1.31(+6.18%) |
Jun 18, 2021 | 21.23 | 21.60 | 21.05 | 21.11 | 12,021,911 | -0.70(-3.21%) |
Jun 17, 2021 | 23.11 | 23.35 | 21.36 | 21.81 | 12,746,411 | -1.32(-5.73%) |
Jun 16, 2021 | 23.07 | 23.46 | 22.75 | 23.14 | 8,939,215 | -0.09(-0.37%) |
Jun 15, 2021 | 22.56 | 23.36 | 22.56 | 23.22 | 10,527,698 | +0.57(+2.50%) |
Jun 14, 2021 | 23.21 | 23.39 | 22.50 | 22.66 | 5,626,844 | -0.41(-1.79%) |
Jun 11, 2021 | 23.15 | 23.34 | 22.92 | 23.07 | 5,033,000 | +0.12(+0.50%) |
Jun 10, 2021 | 23.55 | 23.71 | 22.72 | 22.96 | 6,106,616 | -0.34(-1.44%) |
Jun 09, 2021 | 23.52 | 23.66 | 23.22 | 23.29 | 5,278,566 | -0.14(-0.61%) |
Jun 08, 2021 | 23.15 | 23.54 | 22.83 | 23.44 | 6,717,900 | +0.11(+0.45%) |
Jun 07, 2021 | 23.69 | 23.96 | 23.22 | 23.33 | 5,875,045 | -0.40(-1.70%) |
Jun 04, 2021 | 23.84 | 24.00 | 23.30 | 23.73 | 10,811,726 | +0.02(+0.08%) |
Jun 03, 2021 | 23.35 | 24.00 | 23.18 | 23.71 | 13,143,151 | +0.34(+1.44%) |
Jun 02, 2021 | 22.66 | 23.69 | 22.25 | 23.38 | 15,372,031 | +0.97(+4.33%) |
Jun 01, 2021 | 22.08 | 22.58 | 22.04 | 22.41 | 8,207,863 | +0.90(+4.17%) |
May 28, 2021 | 21.76 | 21.78 | 21.36 | 21.51 | 4,915,188 | -0.07(-0.31%) |
May 27, 2021 | 21.44 | 21.87 | 21.44 | 21.58 | 8,062,976 | +0.23(+1.08%) |
May 26, 2021 | 21.02 | 21.57 | 20.99 | 21.35 | 7,071,737 | +0.33(+1.55%) |
May 25, 2021 | 21.49 | 21.70 | 20.99 | 21.02 | 7,727,015 | -0.55(-2.53%) |
May 24, 2021 | 21.65 | 21.72 | 21.26 | 21.57 | 4,615,512 | +0.05(+0.22%) |
May 21, 2021 | 21.72 | 21.86 | 21.40 | 21.52 | 6,354,480 | +0.08(+0.36%) |
May 20, 2021 | 21.52 | 21.63 | 20.98 | 21.44 | 8,420,164 | -0.15(-0.71%) |
May 19, 2021 | 21.75 | 21.90 | 21.26 | 21.60 | 10,378,263 | -0.72(-3.22%) |
May 18, 2021 | 22.79 | 22.97 | 22.31 | 22.32 | 8,948,362 | -0.47(-2.06%) |
May 17, 2021 | 21.93 | 22.82 | 21.80 | 22.79 | 8,756,352 | +0.69(+3.12%) |
May 14, 2021 | 21.71 | 22.28 | 21.70 | 22.10 | 7,993,336 | +0.66(+3.08%) |
May 13, 2021 | 21.38 | 21.86 | 20.88 | 21.43 | 9,158,733 | -0.25(-1.15%) |
May 12, 2021 | 21.68 | 22.53 | 21.56 | 21.68 | 11,618,790 | +0.02(+0.09%) |
May 11, 2021 | 21.28 | 21.93 | 21.12 | 21.66 | 9,498,836 | -0.12(-0.57%) |
May 10, 2021 | 22.15 | 22.63 | 21.78 | 21.79 | 10,254,396 | -0.20(-0.91%) |
May 07, 2021 | 20.81 | 22.03 | 20.77 | 21.99 | 12,784,149 | +0.75(+3.52%) |
May 06, 2021 | 20.98 | 21.25 | 20.41 | 21.24 | 11,244,399 | +0.16(+0.77%) |
May 05, 2021 | 20.73 | 21.09 | 20.18 | 21.08 | 12,914,469 | +1.00(+4.96%) |
May 04, 2021 | 19.90 | 20.21 | 19.57 | 20.08 | 10,432,028 | +0.29(+1.45%) |
May 03, 2021 | 19.29 | 19.92 | 19.13 | 19.80 | 9,967,315 | +1.05(+5.62%) |
Apr 30, 2021 | 19.22 | 19.54 | 18.69 | 18.74 | 8,796,139 | -0.77(-3.93%) |
Apr 29, 2021 | 19.54 | 19.75 | 19.07 | 19.51 | 9,903,231 | +0.21(+1.09%) |
Apr 28, 2021 | 18.68 | 19.39 | 18.62 | 19.30 | 9,559,182 | +0.79(+4.24%) |
Apr 27, 2021 | 18.59 | 18.70 | 17.86 | 18.51 | 9,780,551 | -0.11(-0.57%) |
Apr 26, 2021 | 18.24 | 18.86 | 18.23 | 18.62 | 9,806,087 | +0.35(+1.94%) |
Apr 23, 2021 | 18.46 | 18.55 | 18.10 | 18.26 | 12,868,693 | -0.15(-0.83%) |
Apr 22, 2021 | 18.46 | 18.71 | 18.12 | 18.42 | 11,604,507 | +0.11(+0.63%) |
Apr 21, 2021 | 17.74 | 18.63 | 17.58 | 18.30 | 19,931,804 | -0.68(-3.58%) |
Apr 20, 2021 | 19.64 | 19.74 | 18.76 | 18.98 | 11,048,197 | -0.82(-4.16%) |
Apr 19, 2021 | 19.76 | 20.17 | 19.72 | 19.81 | 7,014,037 | -0.02(-0.10%) |
Apr 16, 2021 | 20.37 | 20.46 | 19.69 | 19.82 | 8,798,540 | -0.37(-1.85%) |
Apr 15, 2021 | 20.93 | 20.95 | 20.07 | 20.20 | 6,800,835 | -0.56(-2.68%) |
Apr 14, 2021 | 20.10 | 21.07 | 20.04 | 20.75 | 10,087,859 | +0.94(+4.74%) |
Apr 13, 2021 | 20.10 | 20.17 | 19.68 | 19.82 | 5,713,802 | -0.33(-1.62%) |
Apr 12, 2021 | 20.39 | 20.60 | 19.93 | 20.14 | 5,050,922 | -0.05(-0.24%) |
Apr 09, 2021 | 20.50 | 20.72 | 20.05 | 20.19 | 4,913,635 | -0.27(-1.31%) |
Apr 08, 2021 | 20.26 | 20.59 | 19.81 | 20.46 | 7,365,178 | -0.07(-0.33%) |
Apr 07, 2021 | 20.46 | 20.70 | 20.25 | 20.52 | 6,131,896 | +0.15(+0.75%) |
Apr 06, 2021 | 20.58 | 21.08 | 20.34 | 20.37 | 7,447,453 | -0.06(-0.28%) |
Apr 05, 2021 | 21.00 | 21.03 | 20.23 | 20.43 | 7,903,255 | -0.57(-2.74%) |