Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.79 | 22.81 | 22.51 | 22.63 | 21,396 | -0.27(-1.19%) |
Jun 29, 2021 | 22.81 | 23.04 | 22.58 | 22.90 | 18,848 | +0.00(+0.01%) |
Jun 28, 2021 | 23.14 | 23.14 | 22.86 | 22.90 | 5,554 | -0.24(-1.06%) |
Jun 25, 2021 | 23.01 | 23.17 | 23.01 | 23.14 | 3,418 | +0.14(+0.61%) |
Jun 24, 2021 | 22.86 | 23.12 | 22.86 | 23.00 | 2,478 | +0.10(+0.42%) |
Jun 23, 2021 | 22.99 | 22.99 | 22.80 | 22.91 | 2,840 | +0.05(+0.24%) |
Jun 22, 2021 | 22.64 | 23.10 | 22.64 | 22.85 | 8,812 | +0.36(+1.59%) |
Jun 21, 2021 | 22.63 | 22.63 | 22.43 | 22.49 | 4,452 | +0.41(+1.87%) |
Jun 18, 2021 | 22.13 | 22.14 | 22.05 | 22.08 | 4,940 | -0.07(-0.30%) |
Jun 17, 2021 | 22.21 | 22.22 | 21.99 | 22.15 | 3,935 | +0.13(+0.61%) |
Jun 16, 2021 | 22.23 | 22.24 | 22.01 | 22.01 | 289,492 | -0.15(-0.68%) |
Jun 15, 2021 | 22.15 | 22.16 | 22.11 | 22.16 | 2,097 | -0.19(-0.83%) |
Jun 14, 2021 | 22.09 | 22.46 | 22.09 | 22.35 | 14,483 | -0.12(-0.53%) |
Jun 11, 2021 | 22.48 | 22.48 | 22.47 | 22.47 | 1,097 | -0.10(-0.45%) |
Jun 10, 2021 | 22.57 | 22.58 | 22.57 | 22.57 | 1,206 | +0.09(+0.42%) |
Jun 09, 2021 | 22.22 | 22.64 | 22.22 | 22.48 | 1,373 | -0.10(-0.44%) |
Jun 08, 2021 | 22.40 | 22.79 | 22.40 | 22.58 | 6,235 | +0.13(+0.58%) |
Jun 07, 2021 | 22.24 | 22.50 | 22.24 | 22.44 | 6,466 | +0.37(+1.69%) |
Jun 04, 2021 | 21.95 | 22.11 | 21.95 | 22.07 | 4,146 | +0.15(+0.70%) |
Jun 03, 2021 | 22.28 | 22.28 | 21.92 | 21.92 | 5,351 | -0.20(-0.92%) |
Jun 02, 2021 | 22.23 | 22.39 | 22.09 | 22.12 | 6,809 | -0.25(-1.13%) |
Jun 01, 2021 | 22.16 | 22.48 | 22.03 | 22.38 | 300,527 | +0.22(+0.98%) |
May 28, 2021 | 22.24 | 22.32 | 22.05 | 22.16 | 4,035 | +0.24(+1.07%) |
May 27, 2021 | 21.93 | 22.00 | 21.91 | 21.92 | 984 | -0.11(-0.49%) |
May 26, 2021 | 21.85 | 22.19 | 21.85 | 22.03 | 3,624 | -0.14(-0.61%) |
May 25, 2021 | 23.21 | 23.21 | 22.05 | 22.17 | 7,890 | -0.63(-2.78%) |
May 24, 2021 | 22.87 | 22.87 | 22.80 | 22.80 | 841 | -0.00(-0.01%) |
May 21, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 701 | +0.02(+0.11%) |
May 20, 2021 | 22.72 | 22.78 | 22.72 | 22.78 | 3,262 | +0.00(+0.02%) |
May 19, 2021 | 22.79 | 22.83 | 22.64 | 22.77 | 2,644 | +0.13(+0.56%) |
May 18, 2021 | 22.70 | 22.70 | 22.62 | 22.65 | 10,309 | +0.32(+1.42%) |
May 17, 2021 | 22.55 | 22.67 | 22.21 | 22.33 | 7,160 | -0.11(-0.48%) |
May 14, 2021 | 22.28 | 22.44 | 22.20 | 22.44 | 6,770 | +0.34(+1.52%) |
May 13, 2021 | 22.29 | 22.29 | 22.09 | 22.10 | 2,571 | +0.13(+0.58%) |
May 12, 2021 | 22.34 | 22.34 | 21.94 | 21.98 | 6,743 | -0.38(-1.69%) |
May 11, 2021 | 22.16 | 22.35 | 22.16 | 22.35 | 2,750 | +0.21(+0.94%) |
May 10, 2021 | 22.32 | 22.32 | 22.14 | 22.14 | 6,356 | -0.11(-0.49%) |
May 07, 2021 | 22.12 | 22.29 | 22.10 | 22.25 | 3,033 | +0.18(+0.80%) |
May 06, 2021 | 21.94 | 22.24 | 21.94 | 22.08 | 11,557 | +0.16(+0.74%) |
May 05, 2021 | 21.94 | 22.01 | 21.76 | 21.91 | 7,121 | +0.06(+0.25%) |
May 04, 2021 | 21.80 | 21.98 | 21.76 | 21.86 | 9,647 | +0.03(+0.16%) |
May 03, 2021 | 22.02 | 22.52 | 21.73 | 21.82 | 29,064 | +0.07(+0.34%) |
Apr 30, 2021 | 21.91 | 22.47 | 21.63 | 21.75 | 324,603 | -0.25(-1.15%) |
Apr 29, 2021 | 22.17 | 22.75 | 21.91 | 22.00 | 19,117 | -0.20(-0.89%) |
Apr 28, 2021 | 22.13 | 22.20 | 22.09 | 22.20 | 1,693 | -0.04(-0.20%) |
Apr 27, 2021 | 22.38 | 22.49 | 22.16 | 22.25 | 17,676 | -0.13(-0.58%) |
Apr 26, 2021 | 22.37 | 22.46 | 22.37 | 22.38 | 30,891 | -0.14(-0.62%) |
Apr 23, 2021 | 22.39 | 22.52 | 22.39 | 22.52 | 2,867 | +0.19(+0.87%) |
Apr 22, 2021 | 22.38 | 22.38 | 22.29 | 22.32 | 1,485 | -0.23(-1.03%) |
Apr 21, 2021 | 22.31 | 22.70 | 22.25 | 22.55 | 3,966 | +0.26(+1.16%) |
Apr 20, 2021 | 22.67 | 22.67 | 22.25 | 22.29 | 1,816 | +0.21(+0.94%) |
Apr 19, 2021 | 22.03 | 22.09 | 22.03 | 22.09 | 700 | +0.23(+1.04%) |
Apr 16, 2021 | 21.76 | 21.94 | 21.69 | 21.86 | 7,058 | -0.04(-0.19%) |
Apr 15, 2021 | 21.77 | 21.90 | 21.56 | 21.90 | 317,730 | +0.36(+1.67%) |
Apr 14, 2021 | 22.03 | 22.03 | 21.45 | 21.54 | 16,183 | -0.49(-2.22%) |
Apr 13, 2021 | 22.21 | 22.22 | 21.98 | 22.03 | 7,884 | -0.41(-1.82%) |
Apr 12, 2021 | 22.02 | 22.48 | 22.02 | 22.44 | 5,090 | +0.27(+1.24%) |
Apr 09, 2021 | 22.12 | 22.35 | 22.08 | 22.16 | 5,956 | -0.28(-1.26%) |
Apr 08, 2021 | 22.48 | 22.49 | 21.98 | 22.45 | 16,227 | +0.06(+0.28%) |
Apr 07, 2021 | 22.45 | 22.71 | 22.39 | 22.39 | 6,043 | -0.10(-0.44%) |
Apr 06, 2021 | 22.48 | 22.67 | 22.36 | 22.48 | 5,800 | +0.00(+0.00%) |
Apr 05, 2021 | 22.78 | 22.78 | 22.32 | 22.48 | 7,231 | -0.16(-0.72%) |