Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.32 | 22.70 | 22.06 | 22.48 | 438,222 | +0.04(+0.18%) |
Jun 29, 2021 | 23.23 | 23.45 | 22.44 | 22.44 | 701,958 | -0.74(-3.19%) |
Jun 28, 2021 | 23.75 | 23.80 | 22.81 | 23.18 | 602,302 | -0.25(-1.07%) |
Jun 25, 2021 | 23.25 | 23.66 | 23.11 | 23.43 | 936,505 | +0.37(+1.60%) |
Jun 24, 2021 | 23.04 | 23.16 | 22.60 | 23.06 | 523,293 | +0.16(+0.70%) |
Jun 23, 2021 | 22.92 | 23.23 | 22.82 | 22.90 | 332,892 | -0.12(-0.52%) |
Jun 22, 2021 | 22.85 | 23.16 | 22.36 | 23.02 | 413,103 | +0.05(+0.22%) |
Jun 21, 2021 | 22.94 | 23.52 | 22.92 | 22.97 | 809,984 | +0.30(+1.32%) |
Jun 18, 2021 | 23.85 | 24.05 | 22.47 | 22.67 | 1,465,538 | -1.59(-6.55%) |
Jun 17, 2021 | 25.07 | 25.07 | 24.01 | 24.26 | 435,545 | -0.56(-2.26%) |
Jun 16, 2021 | 25.47 | 25.47 | 24.61 | 24.82 | 553,441 | -0.69(-2.70%) |
Jun 15, 2021 | 25.10 | 25.87 | 24.80 | 25.51 | 662,968 | +0.49(+1.96%) |
Jun 14, 2021 | 24.91 | 25.23 | 24.86 | 25.02 | 524,139 | +0.23(+0.93%) |
Jun 11, 2021 | 24.53 | 24.87 | 24.44 | 24.79 | 550,724 | +0.50(+2.06%) |
Jun 10, 2021 | 25.50 | 25.50 | 24.25 | 24.29 | 552,057 | -1.10(-4.33%) |
Jun 09, 2021 | 25.26 | 25.43 | 25.07 | 25.39 | 537,627 | +0.17(+0.67%) |
Jun 08, 2021 | 24.67 | 25.28 | 24.59 | 25.22 | 397,984 | +0.52(+2.11%) |
Jun 07, 2021 | 24.05 | 24.84 | 23.96 | 24.70 | 572,979 | +0.65(+2.70%) |
Jun 04, 2021 | 23.84 | 24.16 | 23.54 | 24.05 | 423,073 | +0.21(+0.88%) |
Jun 03, 2021 | 23.81 | 24.28 | 23.39 | 23.84 | 608,852 | -0.08(-0.33%) |
Jun 02, 2021 | 24.27 | 24.60 | 23.83 | 23.92 | 582,207 | -0.24(-0.99%) |
Jun 01, 2021 | 24.26 | 24.53 | 23.86 | 24.16 | 679,564 | -0.03(-0.12%) |
May 28, 2021 | 24.40 | 24.54 | 23.92 | 24.19 | 392,952 | -0.18(-0.74%) |
May 27, 2021 | 24.17 | 24.66 | 24.16 | 24.37 | 501,851 | +0.18(+0.74%) |
May 26, 2021 | 23.47 | 24.35 | 23.44 | 24.19 | 654,172 | +0.80(+3.42%) |
May 25, 2021 | 23.84 | 24.08 | 23.34 | 23.39 | 581,695 | -0.28(-1.18%) |
May 24, 2021 | 23.81 | 23.91 | 23.33 | 23.67 | 402,637 | -0.19(-0.80%) |
May 21, 2021 | 24.18 | 24.44 | 23.81 | 23.86 | 392,603 | +0.02(+0.08%) |
May 20, 2021 | 23.59 | 23.91 | 23.36 | 23.84 | 318,301 | +0.21(+0.89%) |
May 19, 2021 | 23.78 | 23.94 | 23.35 | 23.63 | 713,259 | -0.61(-2.52%) |
May 18, 2021 | 23.74 | 24.43 | 23.39 | 24.24 | 718,005 | +0.62(+2.62%) |
May 17, 2021 | 23.36 | 23.68 | 23.15 | 23.62 | 351,027 | -0.03(-0.13%) |
May 14, 2021 | 23.53 | 23.76 | 23.24 | 23.65 | 541,263 | +0.26(+1.11%) |
May 13, 2021 | 22.54 | 23.53 | 22.54 | 23.39 | 638,305 | +0.91(+4.05%) |
May 12, 2021 | 23.04 | 23.24 | 22.38 | 22.48 | 713,172 | -0.58(-2.52%) |
May 11, 2021 | 22.82 | 23.39 | 22.79 | 23.06 | 417,660 | -0.35(-1.50%) |
May 10, 2021 | 23.95 | 24.05 | 23.38 | 23.41 | 677,486 | -0.49(-2.05%) |
May 07, 2021 | 23.39 | 24.21 | 23.39 | 23.90 | 1,173,856 | +0.39(+1.66%) |
May 06, 2021 | 25.00 | 25.16 | 23.23 | 23.51 | 1,931,011 | -1.54(-6.15%) |
May 05, 2021 | 26.51 | 26.82 | 24.82 | 25.05 | 1,417,833 | -1.50(-5.65%) |
May 04, 2021 | 26.07 | 26.62 | 25.89 | 26.55 | 678,176 | +0.50(+1.92%) |
May 03, 2021 | 26.00 | 26.24 | 25.66 | 26.05 | 979,694 | +0.21(+0.81%) |
Apr 30, 2021 | 25.91 | 26.12 | 25.78 | 25.84 | 904,200 | -0.26(-1.00%) |
Apr 29, 2021 | 25.65 | 26.14 | 25.65 | 26.10 | 682,915 | +0.65(+2.55%) |
Apr 28, 2021 | 24.83 | 25.47 | 24.66 | 25.45 | 577,615 | +0.68(+2.75%) |
Apr 27, 2021 | 24.66 | 24.89 | 24.43 | 24.77 | 445,034 | +0.23(+0.94%) |
Apr 26, 2021 | 24.05 | 24.78 | 24.05 | 24.54 | 492,751 | +0.56(+2.34%) |
Apr 23, 2021 | 23.59 | 24.27 | 23.50 | 23.98 | 606,600 | +0.48(+2.04%) |
Apr 22, 2021 | 23.40 | 23.78 | 23.25 | 23.50 | 546,581 | +0.13(+0.56%) |
Apr 21, 2021 | 22.50 | 23.41 | 22.50 | 23.37 | 439,605 | +0.45(+1.96%) |
Apr 20, 2021 | 23.26 | 23.50 | 22.69 | 22.92 | 463,760 | -0.44(-1.88%) |
Apr 19, 2021 | 23.03 | 23.38 | 22.92 | 23.36 | 376,902 | +0.23(+0.99%) |
Apr 16, 2021 | 22.85 | 23.23 | 22.78 | 23.13 | 525,600 | +0.24(+1.05%) |
Apr 15, 2021 | 22.94 | 22.94 | 22.45 | 22.89 | 276,644 | +0.14(+0.62%) |
Apr 14, 2021 | 22.51 | 23.00 | 22.51 | 22.75 | 407,348 | +0.17(+0.75%) |
Apr 13, 2021 | 22.74 | 22.88 | 22.53 | 22.58 | 429,575 | -0.15(-0.66%) |
Apr 12, 2021 | 23.19 | 23.37 | 22.72 | 22.73 | 412,135 | -0.44(-1.90%) |
Apr 09, 2021 | 23.50 | 23.50 | 23.02 | 23.17 | 312,900 | -0.33(-1.40%) |
Apr 08, 2021 | 23.34 | 23.51 | 23.12 | 23.50 | 642,574 | +0.25(+1.08%) |
Apr 07, 2021 | 22.72 | 23.32 | 22.54 | 23.25 | 572,180 | +0.53(+2.33%) |
Apr 06, 2021 | 23.48 | 23.68 | 22.71 | 22.72 | 1,139,729 | -0.81(-3.44%) |
Apr 05, 2021 | 23.44 | 23.73 | 23.08 | 23.53 | 396,935 | +0.33(+1.42%) |