Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.01 | 27.38 | 26.67 | 27.13 | 227,540 | +0.09(+0.33%) |
Jun 29, 2021 | 27.55 | 27.82 | 27.02 | 27.04 | 226,341 | -0.40(-1.46%) |
Jun 28, 2021 | 27.98 | 28.00 | 27.29 | 27.44 | 189,399 | -0.46(-1.65%) |
Jun 25, 2021 | 28.25 | 28.29 | 27.59 | 27.90 | 639,933 | -0.17(-0.61%) |
Jun 24, 2021 | 27.74 | 28.25 | 27.55 | 28.07 | 221,836 | +0.59(+2.15%) |
Jun 23, 2021 | 26.73 | 27.50 | 26.64 | 27.48 | 213,616 | +0.70(+2.61%) |
Jun 22, 2021 | 25.74 | 26.85 | 25.52 | 26.78 | 206,958 | +0.93(+3.60%) |
Jun 21, 2021 | 25.55 | 26.00 | 25.23 | 25.85 | 210,248 | +0.38(+1.49%) |
Jun 18, 2021 | 25.57 | 25.68 | 24.01 | 25.47 | 704,570 | -0.27(-1.05%) |
Jun 17, 2021 | 25.36 | 25.75 | 25.13 | 25.74 | 189,977 | +0.41(+1.62%) |
Jun 16, 2021 | 25.49 | 25.49 | 24.86 | 25.33 | 208,281 | -0.16(-0.63%) |
Jun 15, 2021 | 25.21 | 25.51 | 25.04 | 25.49 | 278,693 | +0.20(+0.79%) |
Jun 14, 2021 | 25.20 | 25.54 | 24.63 | 25.29 | 245,013 | +0.06(+0.24%) |
Jun 11, 2021 | 25.35 | 25.49 | 25.00 | 25.23 | 124,039 | -0.09(-0.36%) |
Jun 10, 2021 | 25.70 | 25.75 | 24.90 | 25.32 | 122,187 | -0.32(-1.25%) |
Jun 09, 2021 | 25.24 | 25.75 | 25.06 | 25.64 | 158,751 | +0.60(+2.40%) |
Jun 08, 2021 | 24.25 | 25.45 | 24.03 | 25.04 | 204,094 | +1.03(+4.29%) |
Jun 07, 2021 | 23.38 | 24.34 | 23.38 | 24.01 | 198,645 | +0.68(+2.91%) |
Jun 04, 2021 | 23.11 | 23.49 | 23.00 | 23.33 | 106,131 | +0.34(+1.48%) |
Jun 03, 2021 | 23.57 | 23.57 | 22.94 | 22.99 | 104,839 | -0.62(-2.63%) |
Jun 02, 2021 | 23.58 | 24.45 | 23.45 | 23.61 | 170,681 | +0.12(+0.51%) |
Jun 01, 2021 | 23.27 | 23.59 | 23.05 | 23.49 | 173,675 | +0.37(+1.60%) |
May 28, 2021 | 23.63 | 23.70 | 23.06 | 23.12 | 236,487 | -0.28(-1.20%) |
May 27, 2021 | 23.76 | 24.13 | 23.39 | 23.40 | 282,818 | -0.30(-1.27%) |
May 26, 2021 | 23.83 | 23.91 | 23.15 | 23.70 | 231,413 | -0.15(-0.63%) |
May 25, 2021 | 24.01 | 24.27 | 23.71 | 23.85 | 184,735 | -0.12(-0.50%) |
May 24, 2021 | 23.87 | 24.40 | 23.75 | 23.97 | 131,327 | +0.29(+1.22%) |
May 21, 2021 | 23.45 | 23.92 | 23.08 | 23.68 | 121,910 | +0.50(+2.16%) |
May 20, 2021 | 22.92 | 23.85 | 22.61 | 23.18 | 114,870 | +0.26(+1.13%) |
May 19, 2021 | 22.48 | 22.93 | 22.48 | 22.92 | 172,708 | -0.35(-1.50%) |
May 18, 2021 | 23.16 | 23.79 | 22.95 | 23.27 | 103,827 | +0.13(+0.56%) |
May 17, 2021 | 22.76 | 23.24 | 22.76 | 23.14 | 99,687 | +0.19(+0.83%) |
May 14, 2021 | 22.81 | 23.16 | 22.76 | 22.95 | 103,805 | +0.16(+0.70%) |
May 13, 2021 | 22.53 | 23.36 | 22.50 | 22.79 | 144,787 | +0.40(+1.79%) |
May 12, 2021 | 23.01 | 23.68 | 22.16 | 22.39 | 137,442 | -0.75(-3.24%) |
May 11, 2021 | 22.75 | 23.45 | 22.55 | 23.14 | 160,580 | +0.01(+0.04%) |
May 10, 2021 | 24.17 | 24.17 | 23.12 | 23.13 | 245,746 | -0.98(-4.06%) |
May 07, 2021 | 24.09 | 24.48 | 23.94 | 24.11 | 118,165 | +0.15(+0.63%) |
May 06, 2021 | 24.03 | 24.40 | 23.54 | 23.96 | 149,976 | -0.18(-0.75%) |
May 05, 2021 | 23.90 | 24.34 | 23.61 | 24.14 | 151,304 | +0.34(+1.43%) |
May 04, 2021 | 24.54 | 24.54 | 23.53 | 23.80 | 158,410 | -0.83(-3.37%) |
May 03, 2021 | 24.36 | 24.86 | 24.09 | 24.63 | 321,525 | +0.33(+1.36%) |
Apr 30, 2021 | 23.97 | 24.43 | 23.97 | 24.30 | 201,400 | +0.08(+0.33%) |
Apr 29, 2021 | 24.46 | 24.79 | 24.09 | 24.22 | 159,906 | -0.19(-0.78%) |
Apr 28, 2021 | 24.98 | 24.98 | 24.29 | 24.41 | 154,236 | -0.41(-1.65%) |
Apr 27, 2021 | 25.11 | 25.20 | 24.78 | 24.82 | 163,119 | -0.30(-1.19%) |
Apr 26, 2021 | 25.07 | 25.25 | 24.84 | 25.12 | 236,272 | +0.05(+0.20%) |
Apr 23, 2021 | 24.32 | 25.25 | 23.70 | 25.07 | 327,800 | +0.91(+3.77%) |
Apr 22, 2021 | 24.14 | 24.47 | 23.66 | 24.16 | 328,250 | +0.16(+0.67%) |
Apr 21, 2021 | 23.49 | 24.05 | 23.19 | 24.00 | 191,101 | +0.46(+1.95%) |
Apr 20, 2021 | 23.77 | 24.00 | 23.19 | 23.54 | 297,723 | -0.39(-1.63%) |
Apr 19, 2021 | 24.02 | 24.28 | 23.70 | 23.93 | 138,693 | -0.30(-1.24%) |
Apr 16, 2021 | 24.19 | 24.50 | 23.80 | 24.23 | 164,300 | +0.02(+0.08%) |
Apr 15, 2021 | 24.01 | 24.36 | 23.59 | 24.21 | 141,427 | +0.34(+1.42%) |
Apr 14, 2021 | 23.82 | 24.43 | 23.42 | 23.87 | 180,567 | -0.16(-0.67%) |
Apr 13, 2021 | 23.25 | 24.19 | 23.14 | 24.03 | 176,801 | +0.69(+2.96%) |
Apr 12, 2021 | 23.64 | 23.80 | 22.99 | 23.34 | 227,670 | -0.43(-1.81%) |
Apr 09, 2021 | 24.14 | 24.47 | 23.72 | 23.77 | 250,900 | -0.40(-1.65%) |
Apr 08, 2021 | 23.86 | 24.27 | 23.36 | 24.17 | 385,718 | +0.57(+2.42%) |
Apr 07, 2021 | 23.93 | 24.04 | 23.40 | 23.60 | 291,630 | -0.46(-1.91%) |
Apr 06, 2021 | 23.69 | 24.50 | 23.07 | 24.06 | 603,062 | +0.49(+2.08%) |
Apr 05, 2021 | 23.25 | 23.64 | 22.84 | 23.57 | 202,036 | +0.42(+1.81%) |