Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.00 | 25.66 | 23.00 | 25.64 | 24,037 | +2.49(+10.76%) |
Jun 29, 2021 | 24.38 | 25.48 | 23.01 | 23.15 | 21,140 | -1.60(-6.46%) |
Jun 28, 2021 | 25.00 | 25.20 | 24.44 | 24.75 | 9,916 | -0.20(-0.80%) |
Jun 25, 2021 | 24.91 | 25.10 | 24.60 | 24.95 | 13,625 | +0.19(+0.77%) |
Jun 24, 2021 | 24.04 | 24.97 | 24.04 | 24.76 | 8,006 | +0.60(+2.48%) |
Jun 23, 2021 | 23.57 | 24.30 | 23.57 | 24.16 | 17,656 | +0.11(+0.46%) |
Jun 22, 2021 | 23.00 | 24.15 | 23.00 | 24.05 | 17,449 | +1.19(+5.21%) |
Jun 21, 2021 | 21.18 | 23.00 | 21.10 | 22.86 | 34,409 | +1.67(+7.88%) |
Jun 18, 2021 | 20.69 | 21.23 | 20.69 | 21.19 | 8,845 | +0.41(+1.97%) |
Jun 17, 2021 | 20.59 | 21.03 | 20.50 | 20.78 | 10,662 | +0.18(+0.87%) |
Jun 16, 2021 | 20.75 | 20.88 | 20.56 | 20.60 | 7,561 | -0.14(-0.68%) |
Jun 15, 2021 | 20.45 | 20.74 | 20.45 | 20.74 | 3,128 | +0.59(+2.93%) |
Jun 14, 2021 | 20.24 | 20.27 | 20.01 | 20.15 | 5,254 | +0.05(+0.25%) |
Jun 11, 2021 | 20.65 | 20.65 | 20.01 | 20.10 | 12,674 | -0.50(-2.43%) |
Jun 10, 2021 | 20.30 | 20.66 | 20.30 | 20.60 | 4,743 | +0.46(+2.28%) |
Jun 09, 2021 | 20.96 | 21.20 | 19.85 | 20.14 | 17,238 | -0.91(-4.32%) |
Jun 08, 2021 | 20.86 | 21.20 | 20.86 | 21.05 | 4,160 | +0.24(+1.15%) |
Jun 07, 2021 | 20.62 | 21.00 | 20.55 | 20.81 | 13,751 | +0.27(+1.31%) |
Jun 04, 2021 | 20.58 | 20.61 | 20.50 | 20.54 | 4,147 | -0.11(-0.53%) |
Jun 03, 2021 | 20.20 | 20.65 | 20.12 | 20.65 | 22,218 | +0.48(+2.38%) |
Jun 02, 2021 | 20.50 | 20.68 | 19.85 | 20.17 | 17,958 | -0.33(-1.61%) |
Jun 01, 2021 | 20.14 | 20.62 | 20.14 | 20.50 | 4,434 | +0.45(+2.24%) |
May 28, 2021 | 20.25 | 20.43 | 20.05 | 20.05 | 2,812 | -0.53(-2.58%) |
May 27, 2021 | 20.34 | 20.58 | 20.13 | 20.58 | 11,964 | +0.21(+1.03%) |
May 26, 2021 | 20.62 | 20.62 | 20.22 | 20.37 | 11,794 | -0.25(-1.21%) |
May 25, 2021 | 20.76 | 20.92 | 20.62 | 20.62 | 6,490 | -0.13(-0.63%) |
May 24, 2021 | 20.54 | 21.08 | 20.54 | 20.75 | 4,499 | +0.22(+1.07%) |
May 21, 2021 | 20.92 | 20.92 | 20.42 | 20.53 | 9,139 | -0.43(-2.05%) |
May 20, 2021 | 21.03 | 21.19 | 20.86 | 20.96 | 5,984 | +0.02(+0.10%) |
May 19, 2021 | 20.91 | 21.09 | 20.80 | 20.94 | 5,264 | -0.22(-1.04%) |
May 18, 2021 | 21.00 | 21.19 | 21.00 | 21.16 | 2,220 | +0.26(+1.24%) |
May 17, 2021 | 20.59 | 21.15 | 20.52 | 20.90 | 4,888 | +0.13(+0.63%) |
May 14, 2021 | 20.21 | 20.77 | 20.21 | 20.77 | 4,093 | +0.73(+3.64%) |
May 13, 2021 | 20.31 | 20.31 | 19.65 | 20.04 | 13,694 | +0.04(+0.20%) |
May 12, 2021 | 20.01 | 20.49 | 20.00 | 20.00 | 14,925 | -0.15(-0.74%) |
May 11, 2021 | 19.72 | 21.06 | 19.72 | 20.15 | 27,005 | +0.16(+0.80%) |
May 10, 2021 | 19.10 | 20.44 | 19.10 | 19.99 | 21,298 | +0.74(+3.84%) |
May 07, 2021 | 20.30 | 20.38 | 18.75 | 19.25 | 53,494 | -1.00(-4.94%) |
May 06, 2021 | 21.55 | 21.55 | 20.01 | 20.25 | 50,695 | -2.89(-12.49%) |
May 05, 2021 | 23.14 | 23.50 | 22.30 | 23.14 | 13,052 | +0.48(+2.12%) |
May 04, 2021 | 23.08 | 23.08 | 22.32 | 22.66 | 6,784 | -0.54(-2.33%) |
May 03, 2021 | 22.99 | 23.63 | 22.99 | 23.20 | 11,127 | +0.21(+0.91%) |
Apr 30, 2021 | 23.93 | 23.93 | 22.98 | 22.99 | 5,000 | -1.07(-4.45%) |
Apr 29, 2021 | 24.20 | 24.40 | 23.55 | 24.06 | 5,058 | +0.07(+0.30%) |
Apr 28, 2021 | 23.70 | 24.50 | 23.70 | 23.99 | 6,601 | +0.14(+0.60%) |
Apr 27, 2021 | 23.52 | 24.00 | 23.43 | 23.84 | 3,584 | +0.38(+1.60%) |
Apr 26, 2021 | 23.38 | 23.47 | 23.30 | 23.47 | 3,562 | +0.37(+1.60%) |
Apr 23, 2021 | 22.52 | 23.45 | 22.52 | 23.10 | 11,800 | +0.49(+2.17%) |
Apr 22, 2021 | 22.03 | 22.74 | 22.03 | 22.61 | 16,835 | +0.51(+2.31%) |
Apr 21, 2021 | 21.73 | 22.12 | 21.70 | 22.10 | 8,324 | +0.35(+1.61%) |
Apr 20, 2021 | 23.16 | 23.35 | 21.74 | 21.75 | 18,748 | -1.55(-6.65%) |
Apr 19, 2021 | 23.75 | 23.75 | 23.30 | 23.30 | 4,621 | -0.32(-1.35%) |
Apr 16, 2021 | 23.88 | 23.88 | 23.38 | 23.62 | 6,900 | +0.01(+0.04%) |
Apr 15, 2021 | 22.86 | 23.68 | 22.86 | 23.61 | 12,421 | +0.76(+3.33%) |
Apr 14, 2021 | 21.86 | 22.85 | 21.75 | 22.85 | 25,546 | +1.28(+5.93%) |
Apr 13, 2021 | 21.55 | 22.25 | 21.32 | 21.57 | 7,810 | -0.52(-2.35%) |
Apr 12, 2021 | 22.36 | 22.67 | 21.92 | 22.09 | 9,821 | -0.03(-0.14%) |
Apr 09, 2021 | 22.54 | 22.61 | 22.11 | 22.12 | 15,300 | -0.41(-1.82%) |
Apr 08, 2021 | 21.64 | 22.58 | 21.60 | 22.53 | 22,661 | +0.98(+4.55%) |
Apr 07, 2021 | 21.45 | 21.69 | 21.15 | 21.55 | 8,527 | +0.17(+0.80%) |
Apr 06, 2021 | 21.14 | 21.40 | 21.13 | 21.38 | 3,921 | +0.38(+1.81%) |
Apr 05, 2021 | 21.36 | 21.41 | 20.80 | 21.00 | 9,790 | -0.20(-0.94%) |