Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.68 | 23.70 | 23.55 | 23.55 | 2,884 | -0.01(-0.02%) |
Jun 29, 2021 | 23.65 | 23.65 | 23.55 | 23.55 | 468 | +0.04(+0.16%) |
Jun 28, 2021 | 24.09 | 24.09 | 23.48 | 23.51 | 6,054 | -0.22(-0.94%) |
Jun 25, 2021 | 24.02 | 24.02 | 23.74 | 23.74 | 677 | +0.38(+1.61%) |
Jun 24, 2021 | 23.51 | 23.51 | 23.36 | 23.36 | 2,547 | +0.01(+0.06%) |
Jun 23, 2021 | 23.05 | 23.51 | 23.05 | 23.35 | 3,349 | +0.33(+1.44%) |
Jun 22, 2021 | 22.92 | 23.05 | 22.86 | 23.01 | 4,439 | -0.21(-0.90%) |
Jun 21, 2021 | 22.59 | 23.44 | 22.59 | 23.22 | 9,555 | +0.61(+2.71%) |
Jun 18, 2021 | 22.80 | 22.80 | 22.61 | 22.61 | 1,065 | -0.59(-2.53%) |
Jun 17, 2021 | 23.27 | 23.27 | 22.93 | 23.20 | 3,538 | -0.67(-2.80%) |
Jun 16, 2021 | 23.83 | 23.92 | 23.83 | 23.87 | 2,294 | -0.05(-0.21%) |
Jun 15, 2021 | 23.76 | 23.92 | 23.76 | 23.92 | 987 | -0.02(-0.09%) |
Jun 14, 2021 | 24.47 | 24.47 | 23.94 | 23.94 | 2,138 | -0.57(-2.31%) |
Jun 11, 2021 | 24.50 | 24.54 | 24.50 | 24.50 | 3,059 | +0.04(+0.15%) |
Jun 10, 2021 | 24.46 | 24.47 | 24.46 | 24.47 | 2,129 | +0.01(+0.06%) |
Jun 09, 2021 | 24.62 | 24.62 | 24.45 | 24.45 | 1,242 | -0.32(-1.29%) |
Jun 08, 2021 | 24.73 | 24.80 | 24.41 | 24.78 | 1,690 | +0.28(+1.16%) |
Jun 07, 2021 | 24.42 | 24.60 | 24.42 | 24.49 | 2,502 | +0.19(+0.77%) |
Jun 04, 2021 | 24.12 | 24.30 | 24.08 | 24.30 | 944 | -0.05(-0.22%) |
Jun 03, 2021 | 24.36 | 24.36 | 24.36 | 24.36 | 241 | -0.18(-0.75%) |
Jun 02, 2021 | 24.39 | 24.54 | 24.26 | 24.54 | 209,760 | +0.06(+0.25%) |
Jun 01, 2021 | 23.98 | 24.48 | 23.96 | 24.48 | 16,025 | +0.64(+2.70%) |
May 28, 2021 | 23.84 | 23.84 | 23.84 | 23.84 | 374 | -0.14(-0.58%) |
May 27, 2021 | 23.50 | 23.97 | 23.50 | 23.97 | 941 | +0.50(+2.11%) |
May 26, 2021 | 23.48 | 23.48 | 23.48 | 23.48 | 198 | +0.66(+2.90%) |
May 25, 2021 | 23.06 | 23.10 | 22.82 | 22.82 | 870 | -0.41(-1.75%) |
May 24, 2021 | 23.30 | 23.30 | 23.15 | 23.22 | 1,637 | +0.19(+0.84%) |
May 21, 2021 | 23.03 | 23.03 | 23.03 | 23.03 | 104 | +0.07(+0.31%) |
May 20, 2021 | 22.96 | 22.96 | 22.96 | 22.96 | 234 | +0.16(+0.71%) |
May 19, 2021 | 23.01 | 23.07 | 22.80 | 22.80 | 454 | -0.47(-2.00%) |
May 18, 2021 | 23.44 | 23.45 | 23.27 | 23.27 | 1,741 | -0.14(-0.58%) |
May 17, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | 284 | +0.24(+1.05%) |
May 14, 2021 | 22.94 | 23.16 | 22.94 | 23.16 | 1,438 | +0.66(+2.95%) |
May 13, 2021 | 22.72 | 22.72 | 22.19 | 22.50 | 3,956 | +0.46(+2.08%) |
May 12, 2021 | 22.44 | 22.45 | 22.04 | 22.04 | 2,160 | -0.77(-3.40%) |
May 11, 2021 | 22.45 | 22.86 | 22.24 | 22.81 | 3,833 | -0.05(-0.21%) |
May 10, 2021 | 23.32 | 23.32 | 22.83 | 22.86 | 2,756 | -0.32(-1.39%) |
May 07, 2021 | 23.18 | 23.18 | 23.18 | 23.18 | 327 | +0.41(+1.81%) |
May 06, 2021 | 22.43 | 22.77 | 22.43 | 22.77 | 2,630 | -0.08(-0.36%) |
May 05, 2021 | 22.85 | 22.95 | 22.66 | 22.85 | 3,567 | +0.21(+0.93%) |
May 04, 2021 | 22.50 | 22.64 | 22.50 | 22.64 | 829 | -0.11(-0.50%) |
May 03, 2021 | 22.54 | 22.75 | 22.54 | 22.75 | 2,569 | +0.62(+2.81%) |
Apr 30, 2021 | 22.13 | 22.13 | 22.13 | 22.13 | 104 | -0.40(-1.76%) |
Apr 29, 2021 | 22.89 | 22.89 | 22.44 | 22.53 | 659 | -0.07(-0.30%) |
Apr 28, 2021 | 22.60 | 22.60 | 22.60 | 22.60 | 242 | +0.08(+0.35%) |
Apr 27, 2021 | 22.46 | 22.52 | 22.46 | 22.52 | 1,053 | +0.24(+1.08%) |
Apr 26, 2021 | 22.43 | 22.43 | 22.28 | 22.28 | 1,110 | +0.11(+0.50%) |
Apr 23, 2021 | 22.14 | 22.17 | 22.14 | 22.17 | 208 | +0.57(+2.63%) |
Apr 22, 2021 | 21.81 | 21.81 | 21.60 | 21.60 | 437 | -0.16(-0.75%) |
Apr 21, 2021 | 21.66 | 21.76 | 21.66 | 21.76 | 458 | +0.57(+2.70%) |
Apr 20, 2021 | 21.71 | 21.71 | 21.10 | 21.19 | 1,560 | -0.80(-3.64%) |
Apr 19, 2021 | 22.17 | 22.17 | 21.84 | 21.99 | 1,465 | -0.03(-0.15%) |
Apr 16, 2021 | 22.18 | 22.18 | 22.03 | 22.03 | 625 | -0.11(-0.49%) |
Apr 15, 2021 | 22.08 | 22.17 | 22.07 | 22.13 | 23,198 | -0.14(-0.61%) |
Apr 14, 2021 | 22.56 | 22.56 | 22.27 | 22.27 | 3,095 | +0.16(+0.72%) |
Apr 13, 2021 | 22.02 | 22.11 | 22.02 | 22.11 | 2,084 | -0.18(-0.82%) |
Apr 12, 2021 | 22.38 | 22.39 | 22.29 | 22.29 | 2,146 | -0.14(-0.64%) |
Apr 09, 2021 | 22.38 | 22.44 | 22.33 | 22.44 | 938 | -0.01(-0.06%) |
Apr 08, 2021 | 22.09 | 22.45 | 22.09 | 22.45 | 1,697 | +0.15(+0.68%) |
Apr 07, 2021 | 22.52 | 22.52 | 22.30 | 22.30 | 1,491 | -0.41(-1.80%) |
Apr 06, 2021 | 22.79 | 22.90 | 22.71 | 22.71 | 1,750 | -0.12(-0.55%) |
Apr 05, 2021 | 22.71 | 22.83 | 22.67 | 22.83 | 5,838 | -0.06(-0.25%) |