Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.49 | 24.59 | 23.49 | 24.50 | 762,142 | +0.86(+3.64%) |
Jun 29, 2021 | 24.44 | 24.70 | 23.60 | 23.64 | 338,687 | -0.37(-1.54%) |
Jun 28, 2021 | 25.67 | 25.67 | 23.55 | 24.01 | 428,190 | -1.66(-6.47%) |
Jun 25, 2021 | 25.02 | 26.15 | 24.81 | 25.67 | 667,997 | +0.99(+4.01%) |
Jun 24, 2021 | 23.75 | 24.73 | 23.32 | 24.68 | 592,396 | +1.21(+5.16%) |
Jun 23, 2021 | 23.11 | 23.61 | 23.01 | 23.47 | 271,170 | +0.31(+1.34%) |
Jun 22, 2021 | 22.91 | 23.26 | 22.38 | 23.16 | 231,304 | +0.06(+0.26%) |
Jun 21, 2021 | 22.80 | 23.59 | 22.73 | 23.10 | 191,770 | +0.57(+2.53%) |
Jun 18, 2021 | 22.14 | 22.85 | 21.82 | 22.53 | 426,410 | -0.14(-0.62%) |
Jun 17, 2021 | 24.16 | 24.53 | 22.42 | 22.67 | 455,574 | -1.62(-6.67%) |
Jun 16, 2021 | 24.37 | 24.74 | 23.89 | 24.29 | 207,275 | -0.31(-1.26%) |
Jun 15, 2021 | 24.33 | 25.04 | 24.10 | 24.60 | 254,823 | +0.10(+0.41%) |
Jun 14, 2021 | 24.77 | 25.27 | 24.35 | 24.50 | 240,260 | -0.22(-0.89%) |
Jun 11, 2021 | 24.76 | 25.25 | 24.49 | 24.72 | 182,472 | -0.04(-0.16%) |
Jun 10, 2021 | 26.07 | 26.30 | 24.73 | 24.76 | 268,055 | -1.36(-5.21%) |
Jun 09, 2021 | 26.48 | 26.55 | 26.01 | 26.12 | 233,459 | -0.44(-1.66%) |
Jun 08, 2021 | 26.48 | 26.79 | 26.02 | 26.56 | 179,786 | +0.00(+0.00%) |
Jun 07, 2021 | 27.43 | 27.57 | 26.43 | 26.56 | 233,126 | -0.66(-2.42%) |
Jun 04, 2021 | 26.99 | 27.30 | 26.52 | 27.22 | 186,252 | +0.63(+2.37%) |
Jun 03, 2021 | 26.54 | 26.81 | 26.18 | 26.59 | 227,696 | -0.07(-0.26%) |
Jun 02, 2021 | 27.12 | 27.30 | 26.20 | 26.66 | 348,283 | -0.49(-1.80%) |
Jun 01, 2021 | 26.32 | 27.28 | 26.00 | 27.15 | 409,191 | +1.33(+5.15%) |
May 28, 2021 | 26.00 | 26.00 | 24.78 | 25.82 | 339,543 | +0.13(+0.51%) |
May 27, 2021 | 24.59 | 25.83 | 24.50 | 25.69 | 578,403 | +1.52(+6.29%) |
May 26, 2021 | 23.63 | 24.41 | 23.63 | 24.17 | 314,426 | +1.09(+4.72%) |
May 25, 2021 | 24.06 | 24.66 | 23.01 | 23.08 | 306,296 | -0.98(-4.07%) |
May 24, 2021 | 23.92 | 24.25 | 23.45 | 24.06 | 166,035 | +0.08(+0.33%) |
May 21, 2021 | 23.56 | 24.37 | 23.19 | 23.98 | 226,862 | +0.83(+3.59%) |
May 20, 2021 | 24.11 | 24.24 | 22.77 | 23.15 | 285,563 | -0.85(-3.54%) |
May 19, 2021 | 24.26 | 24.26 | 23.25 | 24.00 | 225,394 | -0.85(-3.42%) |
May 18, 2021 | 25.49 | 25.63 | 24.84 | 24.85 | 242,419 | -0.49(-1.93%) |
May 17, 2021 | 25.48 | 25.65 | 24.84 | 25.34 | 316,962 | -0.20(-0.78%) |
May 14, 2021 | 25.62 | 25.90 | 25.07 | 25.54 | 205,508 | +0.22(+0.87%) |
May 13, 2021 | 24.99 | 25.61 | 24.94 | 25.32 | 291,784 | +0.47(+1.89%) |
May 12, 2021 | 25.79 | 26.53 | 24.67 | 24.85 | 408,661 | -0.91(-3.53%) |
May 11, 2021 | 25.95 | 26.59 | 25.26 | 25.76 | 238,226 | -0.64(-2.42%) |
May 10, 2021 | 27.68 | 28.32 | 25.27 | 26.40 | 663,317 | -0.86(-3.15%) |
May 07, 2021 | 24.61 | 27.28 | 24.40 | 27.26 | 762,147 | +3.00(+12.37%) |
May 06, 2021 | 22.85 | 24.95 | 22.50 | 24.26 | 802,291 | -0.67(-2.69%) |
May 05, 2021 | 24.97 | 25.00 | 24.12 | 24.93 | 443,578 | +0.45(+1.84%) |
May 04, 2021 | 23.64 | 24.60 | 23.51 | 24.48 | 500,505 | +0.64(+2.68%) |
May 03, 2021 | 23.30 | 24.28 | 22.94 | 23.84 | 418,678 | +0.96(+4.20%) |
Apr 30, 2021 | 23.00 | 23.10 | 22.44 | 22.88 | 345,000 | -0.52(-2.22%) |
Apr 29, 2021 | 24.01 | 24.13 | 23.12 | 23.40 | 333,496 | -0.29(-1.22%) |
Apr 28, 2021 | 23.09 | 23.77 | 22.91 | 23.69 | 267,627 | +0.51(+2.20%) |
Apr 27, 2021 | 23.19 | 23.53 | 22.86 | 23.18 | 278,943 | -0.15(-0.64%) |
Apr 26, 2021 | 23.36 | 23.65 | 23.10 | 23.33 | 292,291 | +0.20(+0.86%) |
Apr 23, 2021 | 22.49 | 23.38 | 22.49 | 23.13 | 361,200 | +0.83(+3.72%) |
Apr 22, 2021 | 21.93 | 22.94 | 21.80 | 22.30 | 565,268 | +0.83(+3.87%) |
Apr 21, 2021 | 20.33 | 21.49 | 20.03 | 21.47 | 328,734 | +1.26(+6.23%) |
Apr 20, 2021 | 21.15 | 21.19 | 20.07 | 20.21 | 263,653 | -0.87(-4.13%) |
Apr 19, 2021 | 21.05 | 21.14 | 20.57 | 21.08 | 185,731 | -0.12(-0.57%) |
Apr 16, 2021 | 21.57 | 21.94 | 20.97 | 21.20 | 289,100 | -0.14(-0.66%) |
Apr 15, 2021 | 21.48 | 21.55 | 20.81 | 21.34 | 160,687 | -0.01(-0.05%) |
Apr 14, 2021 | 21.05 | 21.72 | 21.00 | 21.35 | 209,054 | +0.16(+0.76%) |
Apr 13, 2021 | 21.91 | 21.93 | 21.02 | 21.19 | 282,464 | -0.74(-3.37%) |
Apr 12, 2021 | 20.67 | 21.97 | 20.62 | 21.93 | 327,143 | +1.29(+6.25%) |
Apr 09, 2021 | 20.45 | 20.85 | 20.35 | 20.64 | 497,400 | -0.02(-0.10%) |
Apr 08, 2021 | 20.72 | 20.74 | 19.75 | 20.66 | 455,168 | -0.15(-0.72%) |
Apr 07, 2021 | 21.26 | 21.26 | 20.55 | 20.81 | 351,888 | -0.40(-1.89%) |
Apr 06, 2021 | 21.00 | 21.61 | 20.94 | 21.21 | 402,494 | +0.34(+1.63%) |
Apr 05, 2021 | 20.93 | 21.15 | 20.54 | 20.87 | 179,388 | +0.26(+1.26%) |