Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.31 | 23.86 | 22.87 | 23.75 | 553,485 | +0.20(+0.85%) |
Jun 29, 2021 | 23.50 | 23.86 | 23.29 | 23.55 | 619,653 | +0.29(+1.25%) |
Jun 28, 2021 | 23.84 | 23.94 | 23.02 | 23.26 | 1,244,612 | +0.01(+0.04%) |
Jun 25, 2021 | 22.17 | 23.84 | 22.04 | 23.25 | 1,847,680 | +1.27(+5.78%) |
Jun 24, 2021 | 22.40 | 22.50 | 21.19 | 21.98 | 1,773,778 | -0.53(-2.35%) |
Jun 23, 2021 | 22.52 | 23.21 | 22.24 | 22.51 | 1,626,694 | +0.13(+0.58%) |
Jun 22, 2021 | 22.17 | 23.81 | 21.92 | 22.38 | 4,150,778 | +2.04(+10.03%) |
Jun 21, 2021 | 20.02 | 20.68 | 20.02 | 20.34 | 1,071,759 | +0.06(+0.30%) |
Jun 18, 2021 | 20.61 | 21.16 | 20.02 | 20.28 | 1,766,321 | -0.90(-4.25%) |
Jun 17, 2021 | 22.07 | 22.25 | 19.89 | 21.18 | 1,772,308 | -1.07(-4.81%) |
Jun 16, 2021 | 23.26 | 23.36 | 21.82 | 22.25 | 1,454,056 | -0.98(-4.22%) |
Jun 15, 2021 | 23.70 | 24.00 | 22.97 | 23.23 | 867,841 | -0.57(-2.39%) |
Jun 14, 2021 | 24.54 | 24.75 | 23.80 | 23.80 | 447,911 | -0.69(-2.82%) |
Jun 11, 2021 | 24.00 | 24.49 | 23.97 | 24.49 | 460,920 | +0.49(+2.04%) |
Jun 10, 2021 | 25.03 | 25.32 | 23.97 | 24.00 | 543,333 | -0.76(-3.07%) |
Jun 09, 2021 | 25.72 | 25.72 | 24.75 | 24.76 | 498,145 | -0.96(-3.73%) |
Jun 08, 2021 | 25.42 | 26.10 | 25.15 | 25.72 | 417,605 | +0.29(+1.14%) |
Jun 07, 2021 | 25.00 | 25.45 | 24.61 | 25.43 | 346,976 | +0.59(+2.38%) |
Jun 04, 2021 | 25.02 | 25.10 | 24.32 | 24.84 | 481,655 | -0.12(-0.48%) |
Jun 03, 2021 | 25.63 | 25.65 | 24.92 | 24.96 | 535,901 | -0.88(-3.41%) |
Jun 02, 2021 | 25.87 | 26.03 | 25.38 | 25.84 | 300,751 | -0.01(-0.04%) |
Jun 01, 2021 | 25.90 | 26.41 | 25.64 | 25.85 | 479,853 | +0.21(+0.82%) |
May 28, 2021 | 26.30 | 26.58 | 25.49 | 25.64 | 356,303 | -0.61(-2.32%) |
May 27, 2021 | 25.63 | 26.34 | 25.00 | 26.25 | 1,171,566 | +0.86(+3.39%) |
May 26, 2021 | 24.83 | 25.99 | 24.83 | 25.39 | 723,720 | +0.70(+2.84%) |
May 25, 2021 | 25.99 | 26.25 | 24.58 | 24.69 | 581,170 | -1.24(-4.78%) |
May 24, 2021 | 26.00 | 26.58 | 25.57 | 25.93 | 765,906 | +0.04(+0.15%) |
May 21, 2021 | 27.64 | 27.86 | 25.84 | 25.89 | 833,030 | -1.61(-5.85%) |
May 20, 2021 | 28.35 | 28.37 | 27.11 | 27.50 | 593,603 | -0.73(-2.59%) |
May 19, 2021 | 28.03 | 28.52 | 27.81 | 28.23 | 606,891 | -0.48(-1.67%) |
May 18, 2021 | 29.00 | 29.20 | 28.35 | 28.71 | 747,903 | -0.04(-0.14%) |
May 17, 2021 | 28.05 | 29.05 | 27.77 | 28.75 | 648,200 | +0.52(+1.84%) |
May 14, 2021 | 26.93 | 28.28 | 26.83 | 28.23 | 722,030 | +1.56(+5.85%) |
May 13, 2021 | 26.53 | 27.46 | 26.08 | 26.67 | 513,308 | +0.30(+1.14%) |
May 12, 2021 | 27.18 | 27.38 | 26.33 | 26.37 | 1,001,991 | -1.05(-3.83%) |
May 11, 2021 | 24.83 | 28.00 | 24.77 | 27.42 | 1,508,397 | +1.58(+6.11%) |
May 10, 2021 | 26.80 | 27.46 | 25.83 | 25.84 | 719,930 | -0.93(-3.47%) |
May 07, 2021 | 26.40 | 27.59 | 25.73 | 26.77 | 1,771,490 | +1.37(+5.39%) |
May 06, 2021 | 25.08 | 25.57 | 23.60 | 25.40 | 1,284,314 | -0.11(-0.43%) |
May 05, 2021 | 26.00 | 27.70 | 24.82 | 25.51 | 3,063,800 | +1.49(+6.20%) |
May 04, 2021 | 24.39 | 24.60 | 23.45 | 24.02 | 807,512 | -0.53(-2.16%) |
May 03, 2021 | 24.56 | 25.29 | 24.39 | 24.55 | 816,448 | +0.18(+0.74%) |
Apr 30, 2021 | 24.79 | 25.16 | 24.21 | 24.37 | 1,088,300 | -0.84(-3.33%) |
Apr 29, 2021 | 25.16 | 25.95 | 24.98 | 25.21 | 588,047 | +0.09(+0.36%) |
Apr 28, 2021 | 26.54 | 26.54 | 24.96 | 25.12 | 935,844 | -1.13(-4.30%) |
Apr 27, 2021 | 26.68 | 27.28 | 26.22 | 26.25 | 851,958 | -0.42(-1.57%) |
Apr 26, 2021 | 26.32 | 27.06 | 26.17 | 26.67 | 576,288 | +0.52(+1.99%) |
Apr 23, 2021 | 25.40 | 26.57 | 25.31 | 26.15 | 781,000 | +1.16(+4.64%) |
Apr 22, 2021 | 24.85 | 25.24 | 24.21 | 24.99 | 879,834 | +0.13(+0.52%) |
Apr 21, 2021 | 24.21 | 25.12 | 23.69 | 24.86 | 973,386 | +0.29(+1.18%) |
Apr 20, 2021 | 26.96 | 27.09 | 23.09 | 24.57 | 1,475,643 | -2.63(-9.67%) |
Apr 19, 2021 | 27.16 | 27.70 | 27.01 | 27.20 | 439,942 | -0.28(-1.02%) |
Apr 16, 2021 | 28.13 | 28.26 | 27.26 | 27.48 | 505,100 | -0.50(-1.79%) |
Apr 15, 2021 | 27.69 | 28.23 | 27.28 | 27.98 | 475,056 | +0.51(+1.86%) |
Apr 14, 2021 | 27.18 | 28.10 | 27.13 | 27.47 | 455,555 | +0.02(+0.07%) |
Apr 13, 2021 | 28.42 | 28.58 | 27.02 | 27.45 | 609,743 | -0.68(-2.42%) |
Apr 12, 2021 | 26.83 | 28.17 | 26.80 | 28.13 | 760,331 | +1.11(+4.11%) |
Apr 09, 2021 | 26.25 | 27.13 | 26.25 | 27.02 | 517,700 | +0.80(+3.05%) |
Apr 08, 2021 | 25.60 | 26.35 | 25.40 | 26.22 | 674,802 | +0.37(+1.43%) |
Apr 07, 2021 | 26.35 | 26.73 | 25.74 | 25.85 | 490,035 | -0.55(-2.08%) |
Apr 06, 2021 | 26.30 | 27.02 | 26.30 | 26.40 | 445,189 | +0.08(+0.30%) |
Apr 05, 2021 | 27.04 | 27.14 | 26.20 | 26.32 | 533,237 | -0.18(-0.68%) |