Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.42 | 19.69 | 19.34 | 19.65 | 1,415,667 | +0.16(+0.85%) |
Jun 29, 2021 | 19.85 | 19.90 | 19.42 | 19.48 | 1,048,900 | -0.34(-1.71%) |
Jun 28, 2021 | 20.25 | 20.33 | 19.56 | 19.82 | 1,337,447 | -0.59(-2.89%) |
Jun 25, 2021 | 20.56 | 20.68 | 20.26 | 20.41 | 16,959,696 | -0.13(-0.63%) |
Jun 24, 2021 | 19.95 | 20.67 | 19.89 | 20.54 | 1,792,348 | +0.65(+3.27%) |
Jun 23, 2021 | 20.25 | 20.33 | 19.88 | 19.89 | 1,291,331 | -0.35(-1.71%) |
Jun 22, 2021 | 20.24 | 20.38 | 20.15 | 20.24 | 1,189,594 | -0.03(-0.17%) |
Jun 21, 2021 | 20.12 | 20.35 | 19.94 | 20.27 | 1,403,021 | +0.42(+2.14%) |
Jun 18, 2021 | 20.17 | 20.25 | 19.59 | 19.85 | 3,994,104 | -0.62(-3.01%) |
Jun 17, 2021 | 20.74 | 20.82 | 20.32 | 20.46 | 1,332,474 | -0.41(-1.95%) |
Jun 16, 2021 | 21.19 | 21.19 | 20.66 | 20.87 | 1,771,378 | -0.42(-1.96%) |
Jun 15, 2021 | 21.18 | 21.49 | 20.88 | 21.29 | 1,157,410 | +0.09(+0.41%) |
Jun 14, 2021 | 22.35 | 22.42 | 21.15 | 21.20 | 1,662,862 | -1.45(-6.41%) |
Jun 11, 2021 | 22.69 | 22.77 | 22.56 | 22.65 | 561,116 | +0.10(+0.46%) |
Jun 10, 2021 | 22.80 | 22.81 | 22.53 | 22.55 | 532,434 | -0.03(-0.15%) |
Jun 09, 2021 | 22.66 | 22.78 | 22.48 | 22.58 | 1,008,546 | -0.12(-0.53%) |
Jun 08, 2021 | 22.48 | 22.74 | 22.40 | 22.71 | 657,610 | +0.21(+0.92%) |
Jun 07, 2021 | 22.61 | 22.83 | 22.46 | 22.50 | 720,833 | -0.06(-0.27%) |
Jun 04, 2021 | 22.33 | 22.58 | 22.14 | 22.56 | 505,108 | +0.28(+1.28%) |
Jun 03, 2021 | 21.99 | 22.32 | 21.84 | 22.27 | 545,447 | +0.15(+0.66%) |
Jun 02, 2021 | 22.48 | 22.48 | 22.03 | 22.13 | 929,296 | -0.34(-1.53%) |
Jun 01, 2021 | 22.16 | 22.51 | 22.11 | 22.47 | 796,729 | +0.32(+1.44%) |
May 28, 2021 | 21.96 | 22.27 | 21.93 | 22.15 | 940,060 | +0.13(+0.59%) |
May 27, 2021 | 22.02 | 22.21 | 21.78 | 22.02 | 911,020 | +0.22(+1.03%) |
May 26, 2021 | 21.48 | 21.97 | 21.28 | 21.80 | 1,072,939 | +0.32(+1.48%) |
May 25, 2021 | 21.99 | 21.99 | 21.46 | 21.48 | 1,654,350 | -0.55(-2.50%) |
May 24, 2021 | 21.96 | 22.20 | 21.85 | 22.03 | 634,229 | +0.07(+0.31%) |
May 21, 2021 | 22.03 | 22.15 | 21.83 | 21.96 | 939,943 | -0.01(-0.04%) |
May 20, 2021 | 21.96 | 22.10 | 21.69 | 21.97 | 1,013,431 | +0.13(+0.59%) |
May 19, 2021 | 21.35 | 21.89 | 21.15 | 21.84 | 1,032,406 | +0.28(+1.32%) |
May 18, 2021 | 21.66 | 21.74 | 21.35 | 21.56 | 1,033,395 | -0.30(-1.38%) |
May 17, 2021 | 22.00 | 22.25 | 21.80 | 21.86 | 564,093 | -0.29(-1.32%) |
May 14, 2021 | 22.07 | 22.38 | 21.87 | 22.15 | 891,489 | +0.38(+1.74%) |
May 13, 2021 | 21.38 | 21.86 | 21.30 | 21.77 | 1,458,727 | +0.32(+1.49%) |
May 12, 2021 | 21.77 | 21.93 | 21.37 | 21.46 | 1,006,243 | -0.37(-1.70%) |
May 11, 2021 | 21.84 | 22.15 | 21.65 | 21.83 | 1,344,594 | -0.14(-0.63%) |
May 10, 2021 | 21.47 | 22.42 | 21.46 | 21.96 | 1,266,078 | +0.66(+3.11%) |
May 07, 2021 | 21.29 | 21.61 | 20.41 | 21.30 | 1,507,321 | -0.20(-0.92%) |
May 06, 2021 | 20.85 | 21.55 | 20.68 | 21.50 | 1,413,177 | +0.74(+3.57%) |
May 05, 2021 | 20.48 | 20.77 | 20.34 | 20.76 | 968,630 | +0.27(+1.30%) |
May 04, 2021 | 20.14 | 20.54 | 19.97 | 20.49 | 1,988,877 | +0.28(+1.36%) |
May 03, 2021 | 19.90 | 20.37 | 19.62 | 20.22 | 1,597,106 | +0.42(+2.13%) |
Apr 30, 2021 | 20.10 | 20.15 | 19.49 | 19.79 | 6,905,888 | -0.43(-2.13%) |
Apr 29, 2021 | 20.29 | 20.55 | 20.20 | 20.22 | 1,190,383 | +0.11(+0.56%) |
Apr 28, 2021 | 20.13 | 20.22 | 19.97 | 20.11 | 1,013,045 | +0.00(+0.00%) |
Apr 27, 2021 | 20.11 | 20.23 | 19.98 | 20.11 | 1,065,049 | -0.05(-0.26%) |
Apr 26, 2021 | 20.62 | 20.64 | 20.16 | 20.16 | 999,406 | -0.32(-1.56%) |
Apr 23, 2021 | 20.43 | 20.66 | 20.29 | 20.48 | 899,864 | +0.03(+0.17%) |
Apr 22, 2021 | 20.43 | 20.57 | 20.29 | 20.45 | 1,390,332 | -0.06(-0.29%) |
Apr 21, 2021 | 20.28 | 20.64 | 20.16 | 20.51 | 655,856 | +0.32(+1.58%) |
Apr 20, 2021 | 20.50 | 20.51 | 19.93 | 20.19 | 812,533 | -0.33(-1.60%) |
Apr 19, 2021 | 20.47 | 20.52 | 20.31 | 20.52 | 973,359 | +0.09(+0.42%) |
Apr 16, 2021 | 20.54 | 20.58 | 20.31 | 20.43 | 651,882 | +0.04(+0.21%) |
Apr 15, 2021 | 20.21 | 20.45 | 20.21 | 20.39 | 563,948 | +0.19(+0.94%) |
Apr 14, 2021 | 20.15 | 20.36 | 20.12 | 20.20 | 650,226 | -0.05(-0.26%) |
Apr 13, 2021 | 20.41 | 20.47 | 20.15 | 20.25 | 663,644 | -0.16(-0.76%) |
Apr 12, 2021 | 20.11 | 20.42 | 19.99 | 20.41 | 780,725 | +0.40(+1.98%) |
Apr 09, 2021 | 20.47 | 20.55 | 19.98 | 20.01 | 619,143 | -0.38(-1.86%) |
Apr 08, 2021 | 20.54 | 20.56 | 20.21 | 20.39 | 947,538 | -0.04(-0.21%) |
Apr 07, 2021 | 20.03 | 20.44 | 19.96 | 20.43 | 1,048,537 | +0.41(+2.07%) |
Apr 06, 2021 | 20.28 | 20.47 | 19.89 | 20.02 | 787,401 | -0.55(-2.68%) |
Apr 05, 2021 | 20.25 | 20.72 | 20.13 | 20.57 | 1,179,375 | +0.54(+2.71%) |