Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.14 | 22.72 | 22.02 | 22.57 | 174,952 | +0.60(+2.72%) |
Jun 29, 2021 | 21.92 | 22.09 | 21.71 | 21.97 | 105,089 | +0.15(+0.70%) |
Jun 28, 2021 | 22.47 | 22.52 | 21.47 | 21.82 | 299,480 | -0.64(-2.84%) |
Jun 25, 2021 | 22.83 | 22.87 | 22.17 | 22.46 | 196,836 | -0.27(-1.18%) |
Jun 24, 2021 | 22.83 | 22.91 | 22.47 | 22.73 | 160,270 | -0.03(-0.13%) |
Jun 23, 2021 | 23.14 | 23.29 | 22.70 | 22.76 | 189,607 | -0.24(-1.03%) |
Jun 22, 2021 | 23.15 | 23.15 | 22.64 | 23.00 | 219,251 | -0.09(-0.40%) |
Jun 21, 2021 | 22.43 | 23.29 | 22.43 | 23.09 | 243,917 | +0.86(+3.87%) |
Jun 18, 2021 | 22.63 | 22.89 | 22.13 | 22.23 | 229,415 | -0.72(-3.15%) |
Jun 17, 2021 | 24.31 | 24.37 | 22.44 | 22.95 | 629,895 | -1.36(-5.61%) |
Jun 16, 2021 | 24.21 | 24.49 | 23.98 | 24.31 | 193,531 | +0.18(+0.76%) |
Jun 15, 2021 | 24.21 | 24.37 | 23.55 | 24.13 | 173,797 | +0.03(+0.13%) |
Jun 14, 2021 | 24.28 | 24.56 | 23.83 | 24.10 | 186,909 | +0.09(+0.38%) |
Jun 11, 2021 | 23.95 | 24.40 | 23.91 | 24.01 | 351,795 | +0.21(+0.90%) |
Jun 10, 2021 | 23.38 | 23.86 | 23.23 | 23.80 | 276,636 | +0.54(+2.33%) |
Jun 09, 2021 | 23.16 | 23.49 | 23.02 | 23.26 | 188,113 | +0.19(+0.83%) |
Jun 08, 2021 | 22.89 | 23.13 | 22.63 | 23.07 | 171,371 | +0.19(+0.83%) |
Jun 07, 2021 | 22.40 | 22.97 | 22.40 | 22.88 | 165,363 | +0.50(+2.21%) |
Jun 04, 2021 | 22.38 | 22.41 | 22.04 | 22.38 | 98,509 | +0.13(+0.58%) |
Jun 03, 2021 | 22.08 | 22.39 | 21.92 | 22.25 | 161,477 | +0.10(+0.45%) |
Jun 02, 2021 | 22.01 | 22.34 | 21.82 | 22.15 | 326,613 | +0.29(+1.32%) |
Jun 01, 2021 | 21.34 | 21.92 | 21.34 | 21.86 | 266,564 | +0.70(+3.31%) |
May 28, 2021 | 21.44 | 21.47 | 21.03 | 21.16 | 169,009 | -0.16(-0.75%) |
May 27, 2021 | 21.59 | 21.67 | 21.18 | 21.32 | 157,854 | -0.13(-0.60%) |
May 26, 2021 | 21.29 | 21.53 | 21.18 | 21.45 | 140,480 | +0.17(+0.79%) |
May 25, 2021 | 21.73 | 21.92 | 21.23 | 21.28 | 116,469 | -0.33(-1.51%) |
May 24, 2021 | 21.44 | 21.77 | 21.40 | 21.61 | 197,565 | +0.27(+1.25%) |
May 21, 2021 | 21.45 | 21.64 | 21.21 | 21.34 | 143,894 | +0.04(+0.18%) |
May 20, 2021 | 20.80 | 21.34 | 20.71 | 21.31 | 114,171 | +0.48(+2.30%) |
May 19, 2021 | 21.12 | 21.13 | 20.41 | 20.83 | 219,292 | -0.63(-2.96%) |
May 18, 2021 | 21.73 | 21.82 | 21.40 | 21.46 | 197,582 | -0.21(-0.98%) |
May 17, 2021 | 21.30 | 21.74 | 21.13 | 21.67 | 169,706 | +0.29(+1.34%) |
May 14, 2021 | 21.18 | 21.59 | 21.08 | 21.39 | 175,235 | +0.48(+2.31%) |
May 13, 2021 | 20.40 | 21.01 | 20.30 | 20.90 | 101,249 | +0.45(+2.22%) |
May 12, 2021 | 20.77 | 21.33 | 20.37 | 20.45 | 199,288 | -0.32(-1.56%) |
May 11, 2021 | 20.54 | 20.91 | 20.18 | 20.77 | 195,683 | -0.20(-0.94%) |
May 10, 2021 | 20.80 | 21.26 | 20.80 | 20.97 | 203,107 | +0.23(+1.09%) |
May 07, 2021 | 20.44 | 20.79 | 20.28 | 20.74 | 196,683 | +0.33(+1.63%) |
May 06, 2021 | 20.36 | 20.43 | 19.76 | 20.41 | 130,471 | +0.20(+1.01%) |
May 05, 2021 | 20.15 | 20.54 | 19.97 | 20.21 | 188,178 | +0.24(+1.21%) |
May 04, 2021 | 19.82 | 20.12 | 19.68 | 19.97 | 118,136 | +0.14(+0.72%) |
May 03, 2021 | 19.82 | 19.83 | 19.57 | 19.82 | 125,041 | +0.22(+1.12%) |
Apr 30, 2021 | 19.92 | 20.30 | 19.56 | 19.60 | 178,975 | -0.51(-2.52%) |
Apr 29, 2021 | 20.15 | 20.33 | 19.91 | 20.11 | 118,977 | +0.23(+1.14%) |
Apr 28, 2021 | 19.44 | 19.97 | 19.44 | 19.88 | 222,358 | +0.47(+2.42%) |
Apr 27, 2021 | 19.44 | 19.45 | 19.16 | 19.41 | 158,324 | +0.11(+0.58%) |
Apr 26, 2021 | 19.14 | 19.40 | 19.08 | 19.30 | 142,554 | +0.20(+1.07%) |
Apr 23, 2021 | 18.76 | 19.11 | 18.70 | 19.10 | 137,143 | +0.43(+2.31%) |
Apr 22, 2021 | 19.00 | 19.04 | 18.65 | 18.67 | 105,910 | -0.26(-1.40%) |
Apr 21, 2021 | 18.39 | 18.93 | 18.12 | 18.93 | 105,174 | +0.48(+2.62%) |
Apr 20, 2021 | 18.67 | 18.67 | 18.14 | 18.45 | 188,285 | -0.22(-1.17%) |
Apr 19, 2021 | 18.58 | 18.79 | 18.58 | 18.67 | 125,871 | +0.07(+0.36%) |
Apr 16, 2021 | 18.83 | 18.86 | 18.55 | 18.60 | 117,262 | -0.14(-0.76%) |
Apr 15, 2021 | 18.61 | 18.87 | 18.44 | 18.74 | 104,916 | +0.16(+0.89%) |
Apr 14, 2021 | 18.26 | 18.71 | 18.26 | 18.58 | 107,967 | +0.33(+1.81%) |
Apr 13, 2021 | 18.31 | 18.31 | 17.98 | 18.25 | 88,122 | +0.06(+0.33%) |
Apr 12, 2021 | 18.32 | 18.54 | 18.08 | 18.19 | 118,353 | -0.11(-0.61%) |
Apr 09, 2021 | 18.60 | 18.74 | 18.16 | 18.30 | 190,184 | -0.26(-1.41%) |
Apr 08, 2021 | 18.34 | 18.57 | 17.99 | 18.56 | 109,764 | +0.24(+1.30%) |
Apr 07, 2021 | 18.43 | 18.50 | 18.21 | 18.32 | 74,747 | +0.02(+0.13%) |
Apr 06, 2021 | 18.29 | 18.46 | 18.20 | 18.30 | 135,534 | +0.10(+0.53%) |
Apr 05, 2021 | 18.31 | 18.34 | 17.93 | 18.20 | 146,406 | -0.03(-0.16%) |