Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.46 | 20.53 | 20.36 | 20.51 | 51,795 | +0.10(+0.48%) |
Jun 29, 2021 | 20.48 | 20.48 | 20.36 | 20.42 | 43,220 | -0.02(-0.10%) |
Jun 28, 2021 | 20.42 | 20.51 | 20.30 | 20.44 | 38,358 | +0.07(+0.33%) |
Jun 25, 2021 | 20.21 | 20.40 | 20.19 | 20.37 | 23,812 | +0.15(+0.73%) |
Jun 24, 2021 | 20.24 | 20.36 | 20.16 | 20.22 | 31,455 | +0.15(+0.73%) |
Jun 23, 2021 | 20.07 | 20.21 | 20.07 | 20.07 | 40,644 | +0.01(+0.05%) |
Jun 22, 2021 | 20.00 | 20.06 | 19.98 | 20.06 | 39,965 | +0.07(+0.34%) |
Jun 21, 2021 | 19.82 | 20.06 | 19.67 | 20.00 | 30,381 | +0.18(+0.89%) |
Jun 18, 2021 | 19.99 | 19.99 | 19.73 | 19.82 | 59,639 | -0.22(-1.11%) |
Jun 17, 2021 | 20.18 | 20.36 | 19.97 | 20.04 | 62,643 | -0.13(-0.64%) |
Jun 16, 2021 | 20.36 | 20.39 | 19.85 | 20.17 | 67,196 | -0.01(-0.07%) |
Jun 15, 2021 | 20.34 | 20.35 | 20.19 | 20.19 | 22,605 | -0.07(-0.34%) |
Jun 14, 2021 | 20.31 | 20.37 | 20.12 | 20.25 | 29,178 | +0.02(+0.10%) |
Jun 11, 2021 | 20.24 | 20.26 | 20.16 | 20.23 | 20,516 | +0.00(+0.01%) |
Jun 10, 2021 | 21.49 | 21.50 | 20.18 | 20.23 | 106,129 | +0.06(+0.28%) |
Jun 09, 2021 | 20.28 | 20.49 | 20.12 | 20.18 | 16,848 | -0.04(-0.22%) |
Jun 08, 2021 | 20.38 | 20.38 | 20.16 | 20.22 | 48,804 | -0.06(-0.28%) |
Jun 07, 2021 | 20.40 | 20.40 | 20.16 | 20.28 | 52,720 | -0.07(-0.34%) |
Jun 04, 2021 | 20.15 | 20.99 | 20.15 | 20.35 | 66,841 | -180.06(-89.85%) |
Jun 03, 2021 | 200.18 | 200.60 | 200.18 | 200.40 | 2,790 | -0.35(-0.17%) |
Jun 02, 2021 | 201.09 | 201.09 | 200.49 | 200.75 | 5,033 | +0.10(+0.05%) |
Jun 01, 2021 | 201.35 | 201.38 | 200.41 | 200.65 | 7,442 | -0.56(-0.28%) |
May 28, 2021 | 201.87 | 201.87 | 201.21 | 201.21 | 3,764 | +0.20(+0.10%) |
May 27, 2021 | 201.22 | 201.27 | 200.11 | 201.01 | 3,559 | +0.48(+0.24%) |
May 26, 2021 | 201.44 | 201.44 | 200.49 | 200.53 | 69,530 | +0.14(+0.07%) |
May 25, 2021 | 202.35 | 202.35 | 200.39 | 200.39 | 5,254 | -0.62(-0.31%) |
May 24, 2021 | 200.24 | 201.32 | 200.24 | 201.01 | 4,806 | +2.24(+1.13%) |
May 21, 2021 | 198.92 | 199.72 | 198.77 | 198.77 | 2,053 | -0.12(-0.06%) |
May 20, 2021 | 198.04 | 199.27 | 197.91 | 198.89 | 3,344 | +2.73(+1.39%) |
May 19, 2021 | 195.21 | 196.16 | 193.78 | 196.16 | 3,579 | -0.62(-0.31%) |
May 18, 2021 | 198.55 | 198.55 | 196.78 | 196.78 | 3,216 | -1.22(-0.62%) |
May 17, 2021 | 199.25 | 199.25 | 196.88 | 198.00 | 9,916 | -0.94(-0.47%) |
May 14, 2021 | 197.80 | 199.08 | 197.37 | 198.94 | 6,768 | +2.81(+1.43%) |
May 13, 2021 | 194.30 | 197.55 | 194.30 | 196.14 | 5,168 | +2.81(+1.45%) |
May 12, 2021 | 196.03 | 196.10 | 193.29 | 193.33 | 3,657 | -3.66(-1.86%) |
May 11, 2021 | 196.76 | 197.36 | 195.69 | 196.99 | 6,929 | -1.80(-0.90%) |
May 10, 2021 | 201.28 | 201.43 | 198.79 | 198.79 | 9,863 | -2.06(-1.03%) |
May 07, 2021 | 199.95 | 200.89 | 199.95 | 200.85 | 4,278 | +1.85(+0.93%) |
May 06, 2021 | 198.32 | 199.01 | 197.17 | 199.01 | 2,988 | +1.48(+0.75%) |
May 05, 2021 | 198.32 | 198.73 | 197.46 | 197.53 | 5,941 | +0.24(+0.12%) |
May 04, 2021 | 198.14 | 198.14 | 195.69 | 197.29 | 9,660 | -0.88(-0.45%) |
May 03, 2021 | 199.46 | 201.04 | 198.17 | 198.17 | 16,567 | +0.32(+0.16%) |
Apr 30, 2021 | 198.68 | 198.86 | 197.13 | 197.85 | 37,191 | -2.02(-1.01%) |
Apr 29, 2021 | 199.01 | 199.90 | 198.81 | 199.87 | 2,953 | +1.39(+0.70%) |
Apr 28, 2021 | 198.54 | 198.94 | 198.11 | 198.49 | 3,440 | +0.18(+0.09%) |
Apr 27, 2021 | 198.22 | 198.51 | 197.88 | 198.31 | 4,838 | +0.03(+0.02%) |
Apr 26, 2021 | 198.58 | 198.79 | 198.21 | 198.28 | 3,504 | +0.28(+0.14%) |
Apr 23, 2021 | 196.40 | 198.43 | 196.40 | 198.00 | 3,576 | +2.29(+1.17%) |
Apr 22, 2021 | 198.00 | 198.00 | 195.11 | 195.70 | 6,366 | -1.51(-0.76%) |
Apr 21, 2021 | 195.63 | 197.21 | 195.59 | 197.21 | 2,618 | +1.76(+0.90%) |
Apr 20, 2021 | 195.95 | 196.19 | 195.00 | 195.45 | 8,556 | -1.10(-0.56%) |
Apr 19, 2021 | 197.88 | 197.88 | 196.07 | 196.55 | 5,074 | -0.87(-0.44%) |
Apr 16, 2021 | 198.21 | 198.21 | 196.97 | 197.42 | 3,678 | +0.64(+0.33%) |
Apr 15, 2021 | 193.86 | 196.97 | 193.52 | 196.78 | 2,409 | +2.25(+1.16%) |
Apr 14, 2021 | 195.63 | 195.71 | 194.41 | 194.53 | 4,983 | -0.82(-0.42%) |
Apr 13, 2021 | 193.38 | 195.56 | 193.38 | 195.35 | 2,720 | +0.50(+0.26%) |
Apr 12, 2021 | 195.35 | 195.35 | 194.39 | 194.85 | 4,809 | -0.22(-0.11%) |
Apr 09, 2021 | 193.71 | 195.46 | 193.65 | 195.07 | 19,209 | +0.97(+0.50%) |
Apr 08, 2021 | 193.46 | 194.21 | 193.46 | 194.10 | 2,411 | +1.04(+0.54%) |
Apr 07, 2021 | 192.81 | 193.11 | 192.30 | 193.06 | 4,966 | +0.93(+0.49%) |
Apr 06, 2021 | 192.81 | 195.81 | 192.11 | 192.13 | 5,138 | -0.48(-0.25%) |
Apr 05, 2021 | 191.55 | 192.65 | 191.54 | 192.61 | 5,060 | +2.81(+1.48%) |