Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.10 | 23.19 | 23.01 | 23.03 | 10,309 | -0.36(-1.54%) |
Jun 29, 2021 | 23.05 | 23.70 | 23.05 | 23.39 | 20,032 | +0.12(+0.52%) |
Jun 28, 2021 | 23.55 | 23.55 | 23.24 | 23.27 | 21,342 | -0.23(-0.98%) |
Jun 25, 2021 | 23.64 | 23.64 | 23.32 | 23.50 | 9,643 | +0.03(+0.13%) |
Jun 24, 2021 | 23.28 | 23.50 | 23.28 | 23.47 | 22,843 | +0.23(+0.99%) |
Jun 23, 2021 | 23.29 | 23.32 | 23.14 | 23.24 | 20,058 | +0.08(+0.35%) |
Jun 22, 2021 | 22.79 | 23.28 | 22.79 | 23.16 | 51,247 | +0.58(+2.57%) |
Jun 21, 2021 | 22.86 | 22.86 | 22.40 | 22.58 | 39,135 | -0.45(-1.95%) |
Jun 18, 2021 | 23.04 | 23.05 | 23.01 | 23.03 | 12,951 | -0.65(-2.74%) |
Jun 17, 2021 | 23.83 | 23.83 | 23.58 | 23.68 | 28,032 | +0.77(+3.38%) |
Jun 16, 2021 | 22.64 | 23.16 | 22.64 | 22.91 | 26,504 | -0.17(-0.72%) |
Jun 15, 2021 | 23.53 | 23.53 | 23.00 | 23.07 | 11,769 | -0.52(-2.20%) |
Jun 14, 2021 | 23.55 | 23.59 | 23.35 | 23.59 | 8,330 | +0.15(+0.64%) |
Jun 11, 2021 | 23.16 | 23.51 | 23.16 | 23.44 | 40,024 | -0.50(-2.09%) |
Jun 10, 2021 | 23.55 | 23.98 | 23.55 | 23.94 | 22,606 | +0.35(+1.48%) |
Jun 09, 2021 | 23.52 | 23.69 | 23.31 | 23.59 | 18,609 | +0.28(+1.20%) |
Jun 08, 2021 | 23.50 | 23.50 | 23.25 | 23.31 | 35,254 | -0.45(-1.89%) |
Jun 07, 2021 | 23.97 | 23.97 | 23.50 | 23.76 | 24,316 | -0.03(-0.13%) |
Jun 04, 2021 | 23.80 | 23.83 | 23.65 | 23.79 | 31,723 | -0.01(-0.04%) |
Jun 03, 2021 | 23.79 | 23.86 | 23.65 | 23.80 | 21,309 | -0.25(-1.04%) |
Jun 02, 2021 | 24.27 | 24.27 | 23.98 | 24.05 | 43,243 | -0.27(-1.11%) |
Jun 01, 2021 | 24.40 | 24.40 | 24.10 | 24.32 | 45,521 | +0.12(+0.50%) |
May 28, 2021 | 24.09 | 24.51 | 23.98 | 24.20 | 26,145 | -1.10(-4.35%) |
May 27, 2021 | 25.55 | 25.55 | 25.04 | 25.30 | 19,324 | +0.23(+0.92%) |
May 26, 2021 | 24.99 | 25.07 | 24.96 | 25.07 | 19,866 | +0.78(+3.21%) |
May 25, 2021 | 24.32 | 24.40 | 24.26 | 24.29 | 64,969 | -0.03(-0.12%) |
May 24, 2021 | 23.72 | 24.43 | 23.72 | 24.32 | 73,616 | -0.55(-2.21%) |
May 21, 2021 | 24.95 | 24.95 | 24.75 | 24.87 | 24,004 | -0.14(-0.56%) |
May 20, 2021 | 24.88 | 25.01 | 24.88 | 25.01 | 58,764 | +0.50(+2.04%) |
May 19, 2021 | 25.06 | 25.06 | 24.19 | 24.51 | 18,299 | +0.08(+0.33%) |
May 18, 2021 | 24.44 | 24.59 | 24.34 | 24.43 | 75,739 | +0.54(+2.26%) |
May 17, 2021 | 23.46 | 23.96 | 23.46 | 23.89 | 78,459 | +0.35(+1.49%) |
May 14, 2021 | 22.94 | 23.56 | 22.94 | 23.54 | 107,959 | +0.69(+3.02%) |
May 13, 2021 | 23.03 | 23.40 | 22.50 | 22.85 | 230,911 | -1.43(-5.89%) |
May 12, 2021 | 25.86 | 25.86 | 24.28 | 24.28 | 106,856 | -1.76(-6.76%) |
May 11, 2021 | 25.97 | 26.20 | 25.50 | 26.04 | 11,552 | +0.09(+0.33%) |
May 10, 2021 | 26.69 | 26.69 | 25.85 | 25.95 | 36,059 | -1.47(-5.36%) |
May 07, 2021 | 27.30 | 27.50 | 27.30 | 27.43 | 12,118 | +0.85(+3.20%) |
May 06, 2021 | 26.24 | 26.67 | 26.24 | 26.57 | 16,449 | -0.14(-0.52%) |
May 05, 2021 | 26.77 | 26.81 | 26.65 | 26.71 | 15,848 | -0.59(-2.15%) |
May 04, 2021 | 27.90 | 27.90 | 27.18 | 27.30 | 30,784 | -0.36(-1.32%) |
May 03, 2021 | 28.00 | 28.00 | 27.16 | 27.66 | 21,730 | +0.30(+1.11%) |
Apr 30, 2021 | 27.25 | 27.52 | 27.25 | 27.36 | 35,900 | +0.28(+1.03%) |
Apr 29, 2021 | 26.77 | 27.18 | 26.77 | 27.08 | 13,159 | +0.28(+1.04%) |
Apr 28, 2021 | 26.59 | 26.93 | 26.59 | 26.80 | 33,460 | +0.03(+0.11%) |
Apr 27, 2021 | 27.00 | 27.00 | 26.65 | 26.77 | 28,178 | -0.72(-2.62%) |
Apr 26, 2021 | 27.16 | 27.65 | 27.16 | 27.49 | 31,868 | -1.26(-4.38%) |
Apr 23, 2021 | 28.39 | 28.80 | 28.28 | 28.75 | 34,800 | +1.07(+3.87%) |
Apr 22, 2021 | 28.00 | 28.00 | 27.66 | 27.68 | 17,877 | -0.27(-0.97%) |
Apr 21, 2021 | 27.95 | 28.02 | 27.80 | 27.95 | 16,328 | +0.57(+2.10%) |
Apr 20, 2021 | 28.16 | 28.16 | 27.32 | 27.38 | 21,197 | -0.20(-0.74%) |
Apr 19, 2021 | 28.19 | 28.19 | 27.31 | 27.58 | 25,355 | -0.30(-1.06%) |
Apr 16, 2021 | 27.60 | 27.99 | 27.60 | 27.88 | 63,300 | +1.07(+3.99%) |
Apr 15, 2021 | 26.27 | 26.96 | 26.27 | 26.80 | 16,516 | +0.54(+2.08%) |
Apr 14, 2021 | 26.29 | 26.35 | 26.06 | 26.26 | 16,664 | +0.20(+0.77%) |
Apr 13, 2021 | 25.71 | 26.31 | 25.45 | 26.06 | 24,156 | +0.37(+1.44%) |
Apr 12, 2021 | 25.49 | 25.85 | 25.44 | 25.69 | 27,836 | +0.17(+0.67%) |
Apr 09, 2021 | 25.96 | 25.96 | 25.50 | 25.52 | 31,500 | -0.72(-2.74%) |
Apr 08, 2021 | 26.43 | 26.49 | 26.18 | 26.24 | 25,067 | -0.20(-0.76%) |
Apr 07, 2021 | 26.62 | 27.11 | 26.35 | 26.44 | 42,612 | -1.40(-5.03%) |
Apr 06, 2021 | 27.62 | 28.04 | 27.62 | 27.84 | 35,693 | -0.06(-0.22%) |
Apr 05, 2021 | 27.90 | 27.90 | 27.70 | 27.90 | 29,735 | +0.24(+0.89%) |