Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.76 | 23.76 | 23.76 | 0 | +0.08(+0.34%) | |
Jun 29, 2021 | 23.77 | 24.07 | 23.59 | 23.68 | 813,363 | -0.10(-0.42%) |
Jun 28, 2021 | 24.63 | 24.63 | 23.73 | 23.78 | 707,476 | -0.73(-2.98%) |
Jun 25, 2021 | 24.88 | 25.20 | 24.42 | 24.51 | 609,718 | -0.16(-0.65%) |
Jun 24, 2021 | 24.37 | 24.83 | 24.18 | 24.67 | 693,978 | +0.44(+1.82%) |
Jun 23, 2021 | 24.31 | 24.93 | 24.00 | 24.23 | 798,142 | -0.15(-0.62%) |
Jun 22, 2021 | 24.01 | 24.52 | 23.63 | 24.38 | 1,501,432 | +0.32(+1.33%) |
Jun 21, 2021 | 23.41 | 24.13 | 22.80 | 24.06 | 1,025,954 | +0.79(+3.39%) |
Jun 18, 2021 | 23.35 | 23.88 | 23.05 | 23.27 | 2,873,998 | -0.57(-2.39%) |
Jun 17, 2021 | 24.34 | 24.61 | 23.22 | 23.84 | 1,101,314 | -0.97(-3.91%) |
Jun 16, 2021 | 24.41 | 24.99 | 24.32 | 24.81 | 1,275,225 | +0.21(+0.85%) |
Jun 15, 2021 | 23.55 | 24.76 | 23.37 | 24.60 | 1,517,663 | +1.19(+5.08%) |
Jun 14, 2021 | 25.53 | 25.69 | 22.96 | 23.41 | 3,238,921 | -2.61(-10.03%) |
Jun 11, 2021 | 26.30 | 26.62 | 26.02 | 26.02 | 739,322 | -0.15(-0.57%) |
Jun 10, 2021 | 26.04 | 26.40 | 25.62 | 26.17 | 1,144,284 | +0.30(+1.16%) |
Jun 09, 2021 | 26.04 | 26.22 | 25.73 | 25.87 | 745,130 | -0.18(-0.69%) |
Jun 08, 2021 | 26.19 | 26.30 | 25.68 | 26.05 | 998,204 | -0.01(-0.04%) |
Jun 07, 2021 | 25.83 | 26.35 | 25.72 | 26.06 | 1,384,535 | +0.23(+0.89%) |
Jun 04, 2021 | 25.72 | 25.91 | 25.16 | 25.83 | 734,795 | +0.45(+1.77%) |
Jun 03, 2021 | 24.94 | 25.76 | 24.79 | 25.38 | 873,342 | -0.01(-0.04%) |
Jun 02, 2021 | 25.58 | 25.67 | 25.04 | 25.39 | 1,129,445 | -0.13(-0.51%) |
Jun 01, 2021 | 24.23 | 25.89 | 24.23 | 25.52 | 1,865,763 | +1.77(+7.45%) |
May 31, 2021 | 24.27 | 24.80 | 23.66 | 23.75 | 430,634 | -0.36(-1.49%) |
May 28, 2021 | 25.22 | 25.25 | 23.92 | 24.11 | 1,944,456 | -0.77(-3.09%) |
May 27, 2021 | 23.98 | 25.15 | 23.71 | 24.88 | 2,770,145 | +1.07(+4.49%) |
May 26, 2021 | 23.55 | 24.10 | 23.45 | 23.81 | 849,203 | +0.52(+2.23%) |
May 25, 2021 | 23.32 | 23.56 | 23.06 | 23.29 | 963,187 | -0.22(-0.94%) |
May 21, 2021 | 23.51 | 23.51 | 23.51 | 0 | -0.22(-0.93%) | |
May 20, 2021 | 23.40 | 23.80 | 23.04 | 23.73 | 704,282 | +0.35(+1.50%) |
May 19, 2021 | 23.60 | 23.65 | 23.09 | 23.38 | 1,521,691 | -0.79(-3.27%) |
May 18, 2021 | 24.62 | 24.72 | 24.07 | 24.17 | 1,474,821 | -0.35(-1.43%) |
May 17, 2021 | 23.79 | 24.59 | 23.66 | 24.52 | 1,399,504 | +0.73(+3.07%) |
May 14, 2021 | 23.02 | 24.00 | 22.99 | 23.79 | 1,359,579 | +1.04(+4.57%) |
May 13, 2021 | 23.06 | 23.53 | 22.19 | 22.75 | 2,375,704 | -0.58(-2.49%) |
May 12, 2021 | 23.70 | 23.92 | 23.19 | 23.33 | 1,639,241 | -0.42(-1.77%) |
May 11, 2021 | 22.81 | 23.84 | 22.26 | 23.75 | 1,261,897 | -0.02(-0.08%) |
May 10, 2021 | 24.11 | 24.50 | 23.45 | 23.77 | 1,493,292 | -0.67(-2.74%) |
May 07, 2021 | 22.20 | 24.58 | 21.75 | 24.44 | 2,151,096 | +2.35(+10.64%) |
May 06, 2021 | 23.36 | 23.36 | 22.02 | 22.09 | 1,483,802 | -1.15(-4.95%) |
May 05, 2021 | 22.80 | 23.78 | 22.55 | 23.24 | 1,518,928 | +0.86(+3.84%) |
May 04, 2021 | 22.70 | 22.70 | 21.86 | 22.38 | 1,217,086 | -0.37(-1.63%) |
May 03, 2021 | 20.90 | 22.99 | 20.85 | 22.75 | 1,657,975 | +2.09(+10.12%) |
Apr 30, 2021 | 20.78 | 21.06 | 20.57 | 20.66 | 833,944 | -0.23(-1.10%) |
Apr 29, 2021 | 21.42 | 21.46 | 20.76 | 20.89 | 1,468,798 | -0.36(-1.69%) |
Apr 28, 2021 | 20.67 | 21.47 | 20.48 | 21.25 | 1,226,136 | +0.51(+2.46%) |
Apr 27, 2021 | 20.49 | 20.81 | 20.40 | 20.74 | 1,028,079 | +0.31(+1.52%) |
Apr 26, 2021 | 20.55 | 20.96 | 20.28 | 20.43 | 886,760 | +0.02(+0.10%) |
Apr 23, 2021 | 20.24 | 20.56 | 20.07 | 20.41 | 1,232,845 | +0.27(+1.34%) |
Apr 22, 2021 | 20.73 | 20.84 | 20.03 | 20.14 | 952,504 | -0.44(-2.14%) |
Apr 21, 2021 | 19.99 | 20.70 | 19.92 | 20.58 | 979,374 | +0.42(+2.08%) |
Apr 20, 2021 | 19.99 | 20.22 | 19.50 | 20.16 | 1,240,616 | -0.15(-0.74%) |
Apr 19, 2021 | 20.51 | 20.73 | 19.99 | 20.31 | 1,079,933 | -0.21(-1.02%) |
Apr 16, 2021 | 20.85 | 20.85 | 20.10 | 20.52 | 1,051,975 | -0.25(-1.20%) |
Apr 15, 2021 | 21.06 | 21.20 | 20.60 | 20.77 | 1,032,833 | +0.05(+0.24%) |
Apr 14, 2021 | 21.17 | 21.36 | 20.70 | 20.72 | 986,846 | -0.31(-1.47%) |
Apr 13, 2021 | 21.00 | 21.28 | 20.80 | 21.03 | 615,215 | +0.02(+0.10%) |
Apr 12, 2021 | 21.67 | 21.69 | 20.57 | 21.01 | 1,600,376 | -0.57(-2.64%) |
Apr 09, 2021 | 22.16 | 22.25 | 21.56 | 21.58 | 688,883 | -0.58(-2.62%) |
Apr 08, 2021 | 21.78 | 22.25 | 21.75 | 22.16 | 841,789 | +0.30(+1.37%) |
Apr 07, 2021 | 22.32 | 22.44 | 21.56 | 21.86 | 1,155,221 | -0.46(-2.06%) |
Apr 06, 2021 | 23.23 | 23.27 | 22.12 | 22.32 | 1,077,946 | -0.63(-2.75%) |
Apr 05, 2021 | 22.01 | 23.13 | 21.70 | 22.95 | 1,410,868 | +1.34(+6.20%) |