Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.21 | 23.29 | 23.06 | 23.27 | 30,266 | +0.05(+0.23%) |
Jun 29, 2021 | 23.26 | 23.50 | 23.05 | 23.22 | 24,139 | +0.16(+0.67%) |
Jun 28, 2021 | 23.23 | 23.23 | 22.71 | 23.06 | 24,005 | -0.10(-0.43%) |
Jun 25, 2021 | 23.52 | 23.60 | 23.10 | 23.16 | 41,103 | -0.06(-0.25%) |
Jun 24, 2021 | 23.23 | 23.41 | 23.09 | 23.22 | 53,792 | +0.16(+0.69%) |
Jun 23, 2021 | 23.66 | 23.74 | 23.03 | 23.06 | 38,886 | -0.34(-1.46%) |
Jun 22, 2021 | 23.24 | 23.59 | 23.24 | 23.40 | 34,753 | +0.22(+0.95%) |
Jun 21, 2021 | 22.70 | 23.24 | 22.70 | 23.18 | 47,288 | +0.88(+3.92%) |
Jun 18, 2021 | 22.62 | 22.86 | 22.21 | 22.31 | 140,795 | -0.87(-3.76%) |
Jun 17, 2021 | 24.03 | 24.17 | 22.54 | 23.18 | 112,380 | -1.09(-4.48%) |
Jun 16, 2021 | 24.84 | 24.88 | 24.26 | 24.26 | 69,960 | -0.58(-2.35%) |
Jun 15, 2021 | 25.08 | 25.08 | 24.48 | 24.85 | 93,124 | -0.14(-0.57%) |
Jun 14, 2021 | 25.71 | 25.71 | 24.83 | 24.99 | 116,959 | -0.68(-2.64%) |
Jun 11, 2021 | 26.02 | 26.07 | 25.47 | 25.67 | 57,719 | +0.11(+0.42%) |
Jun 10, 2021 | 26.06 | 26.31 | 25.56 | 25.56 | 43,794 | -0.29(-1.12%) |
Jun 09, 2021 | 26.04 | 26.26 | 25.80 | 25.85 | 64,214 | -0.36(-1.37%) |
Jun 08, 2021 | 26.13 | 26.40 | 25.77 | 26.21 | 54,819 | +0.11(+0.43%) |
Jun 07, 2021 | 26.92 | 26.92 | 25.82 | 26.09 | 70,472 | -0.71(-2.64%) |
Jun 04, 2021 | 26.88 | 26.90 | 26.60 | 26.80 | 73,502 | +0.22(+0.83%) |
Jun 03, 2021 | 26.53 | 26.58 | 26.07 | 26.58 | 42,900 | -0.18(-0.69%) |
Jun 02, 2021 | 27.47 | 27.47 | 26.68 | 26.77 | 134,678 | -0.47(-1.74%) |
Jun 01, 2021 | 27.05 | 27.29 | 26.85 | 27.24 | 93,535 | +0.83(+3.13%) |
May 28, 2021 | 26.60 | 26.89 | 26.16 | 26.41 | 39,260 | +0.05(+0.21%) |
May 27, 2021 | 25.99 | 26.54 | 25.99 | 26.36 | 44,014 | +0.60(+2.34%) |
May 26, 2021 | 25.82 | 25.87 | 25.46 | 25.76 | 32,712 | +0.07(+0.27%) |
May 25, 2021 | 26.46 | 26.46 | 25.69 | 25.69 | 122,014 | -0.53(-2.01%) |
May 24, 2021 | 25.90 | 26.34 | 25.75 | 26.21 | 87,122 | +0.43(+1.65%) |
May 21, 2021 | 25.90 | 26.28 | 25.74 | 25.79 | 35,864 | +0.22(+0.86%) |
May 20, 2021 | 25.62 | 25.79 | 25.49 | 25.57 | 151,958 | -0.04(-0.15%) |
May 19, 2021 | 25.70 | 25.79 | 25.08 | 25.61 | 186,188 | -0.95(-3.59%) |
May 18, 2021 | 27.33 | 27.33 | 26.56 | 26.56 | 74,307 | -0.56(-2.07%) |
May 17, 2021 | 26.66 | 27.17 | 26.40 | 27.12 | 112,795 | +0.55(+2.07%) |
May 14, 2021 | 26.21 | 26.65 | 26.10 | 26.57 | 125,719 | +0.79(+3.07%) |
May 13, 2021 | 25.02 | 25.97 | 25.02 | 25.78 | 80,326 | +0.73(+2.91%) |
May 12, 2021 | 26.31 | 26.36 | 25.01 | 25.05 | 218,217 | -1.42(-5.38%) |
May 11, 2021 | 25.40 | 26.64 | 25.33 | 26.47 | 137,273 | +0.16(+0.62%) |
May 10, 2021 | 27.56 | 27.84 | 26.31 | 26.31 | 328,487 | -0.47(-1.76%) |
May 07, 2021 | 25.97 | 26.79 | 25.82 | 26.78 | 282,423 | +0.75(+2.90%) |
May 06, 2021 | 25.77 | 26.03 | 25.13 | 26.03 | 237,880 | +0.48(+1.87%) |
May 05, 2021 | 25.33 | 25.57 | 24.73 | 25.55 | 260,296 | +0.98(+3.97%) |
May 04, 2021 | 24.47 | 24.67 | 23.79 | 24.57 | 171,466 | +0.09(+0.36%) |
May 03, 2021 | 23.87 | 24.59 | 23.87 | 24.49 | 188,258 | +0.94(+4.00%) |
Apr 30, 2021 | 23.85 | 24.15 | 23.51 | 23.54 | 37,414 | -0.52(-2.18%) |
Apr 29, 2021 | 24.35 | 24.35 | 23.62 | 24.07 | 32,318 | +0.07(+0.30%) |
Apr 28, 2021 | 23.78 | 24.14 | 23.78 | 24.00 | 25,954 | +0.13(+0.54%) |
Apr 27, 2021 | 24.18 | 24.18 | 23.67 | 23.87 | 25,571 | -0.22(-0.91%) |
Apr 26, 2021 | 23.82 | 24.20 | 23.70 | 24.09 | 63,530 | +0.52(+2.23%) |
Apr 23, 2021 | 22.92 | 23.71 | 22.92 | 23.56 | 26,027 | +0.85(+3.76%) |
Apr 22, 2021 | 23.61 | 23.61 | 22.70 | 22.71 | 47,341 | -0.98(-4.14%) |
Apr 21, 2021 | 22.81 | 23.72 | 22.81 | 23.69 | 76,003 | +0.94(+4.15%) |
Apr 20, 2021 | 23.33 | 23.33 | 22.60 | 22.75 | 27,747 | -0.55(-2.37%) |
Apr 19, 2021 | 23.71 | 23.71 | 23.01 | 23.30 | 42,005 | -0.29(-1.24%) |
Apr 16, 2021 | 23.40 | 23.68 | 23.40 | 23.59 | 46,360 | +0.59(+2.56%) |
Apr 15, 2021 | 22.69 | 23.03 | 22.61 | 23.00 | 29,500 | +0.52(+2.33%) |
Apr 14, 2021 | 22.30 | 22.72 | 22.30 | 22.48 | 33,095 | +0.39(+1.77%) |
Apr 13, 2021 | 22.13 | 22.13 | 21.84 | 22.09 | 41,826 | -0.08(-0.35%) |
Apr 12, 2021 | 21.86 | 22.20 | 21.86 | 22.16 | 29,638 | +0.13(+0.59%) |
Apr 09, 2021 | 21.94 | 22.03 | 21.41 | 22.03 | 43,514 | +0.27(+1.24%) |
Apr 08, 2021 | 21.81 | 21.89 | 21.51 | 21.76 | 34,843 | +0.01(+0.06%) |
Apr 07, 2021 | 22.41 | 22.41 | 21.67 | 21.75 | 49,850 | -0.79(-3.51%) |
Apr 06, 2021 | 22.44 | 22.74 | 22.38 | 22.54 | 27,556 | -0.02(-0.11%) |
Apr 05, 2021 | 22.90 | 22.90 | 22.39 | 22.57 | 59,126 | +0.46(+2.07%) |