Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.77 | 21.78 | 21.20 | 21.47 | 453,778 | -0.13(-0.62%) |
Jun 29, 2021 | 22.17 | 22.36 | 21.56 | 21.60 | 134,469 | -0.37(-1.69%) |
Jun 28, 2021 | 22.50 | 22.65 | 21.52 | 21.97 | 441,307 | -0.60(-2.66%) |
Jun 25, 2021 | 22.39 | 22.84 | 22.15 | 22.58 | 777,442 | +0.37(+1.68%) |
Jun 24, 2021 | 21.97 | 22.21 | 21.75 | 22.20 | 179,001 | +0.40(+1.84%) |
Jun 23, 2021 | 21.90 | 21.98 | 21.73 | 21.80 | 189,459 | -0.01(-0.04%) |
Jun 22, 2021 | 22.03 | 22.14 | 21.74 | 21.81 | 182,205 | -0.24(-1.08%) |
Jun 21, 2021 | 21.22 | 22.09 | 21.05 | 22.05 | 315,094 | +1.14(+5.47%) |
Jun 18, 2021 | 21.64 | 22.19 | 20.89 | 20.91 | 523,858 | -1.21(-5.48%) |
Jun 17, 2021 | 23.38 | 23.58 | 22.09 | 22.12 | 185,402 | -1.15(-4.96%) |
Jun 16, 2021 | 22.65 | 23.41 | 22.48 | 23.27 | 134,224 | +0.50(+2.18%) |
Jun 15, 2021 | 22.89 | 23.09 | 22.64 | 22.78 | 300,001 | -0.04(-0.17%) |
Jun 14, 2021 | 23.19 | 23.76 | 22.72 | 22.81 | 169,597 | -0.40(-1.73%) |
Jun 11, 2021 | 23.43 | 23.65 | 23.14 | 23.21 | 164,578 | -0.20(-0.86%) |
Jun 10, 2021 | 23.89 | 23.91 | 23.40 | 23.42 | 221,783 | -0.39(-1.64%) |
Jun 09, 2021 | 23.81 | 23.86 | 23.75 | 23.81 | 253,839 | -0.19(-0.79%) |
Jun 08, 2021 | 23.91 | 24.05 | 23.85 | 24.00 | 209,276 | -0.11(-0.44%) |
Jun 07, 2021 | 23.91 | 24.39 | 23.91 | 24.10 | 180,252 | +0.19(+0.80%) |
Jun 04, 2021 | 24.07 | 24.07 | 23.67 | 23.91 | 268,561 | -0.03(-0.12%) |
Jun 03, 2021 | 23.96 | 23.96 | 23.32 | 23.94 | 455,535 | -0.02(-0.08%) |
Jun 02, 2021 | 24.40 | 24.56 | 23.93 | 23.96 | 77,874 | -0.25(-1.02%) |
Jun 01, 2021 | 23.21 | 24.31 | 23.00 | 24.21 | 118,875 | +0.27(+1.12%) |
May 28, 2021 | 23.93 | 24.03 | 23.45 | 23.94 | 84,882 | +0.01(+0.04%) |
May 27, 2021 | 23.68 | 24.12 | 23.68 | 23.93 | 134,934 | +0.59(+2.53%) |
May 26, 2021 | 23.24 | 23.39 | 23.00 | 23.34 | 214,117 | +0.28(+1.20%) |
May 25, 2021 | 23.69 | 23.96 | 23.06 | 23.06 | 151,739 | -0.71(-2.97%) |
May 24, 2021 | 23.90 | 23.90 | 23.56 | 23.77 | 109,983 | -0.10(-0.40%) |
May 21, 2021 | 23.83 | 24.04 | 23.59 | 23.86 | 189,843 | +0.14(+0.60%) |
May 20, 2021 | 23.60 | 23.87 | 23.29 | 23.72 | 88,384 | +0.04(+0.16%) |
May 19, 2021 | 24.01 | 24.04 | 23.37 | 23.68 | 94,919 | -0.43(-1.78%) |
May 18, 2021 | 24.42 | 24.42 | 23.92 | 24.11 | 110,899 | -0.36(-1.48%) |
May 17, 2021 | 24.38 | 24.49 | 24.11 | 24.47 | 97,597 | -0.03(-0.12%) |
May 14, 2021 | 24.53 | 24.62 | 24.21 | 24.50 | 143,786 | +0.13(+0.55%) |
May 13, 2021 | 23.13 | 24.49 | 23.13 | 24.37 | 219,991 | +1.11(+4.76%) |
May 12, 2021 | 23.41 | 23.52 | 22.77 | 23.26 | 359,000 | +0.01(+0.04%) |
May 11, 2021 | 22.70 | 23.31 | 22.63 | 23.25 | 182,229 | +0.11(+0.49%) |
May 10, 2021 | 23.18 | 23.48 | 22.96 | 23.14 | 241,385 | -0.06(-0.25%) |
May 07, 2021 | 22.84 | 23.30 | 22.22 | 23.20 | 116,130 | +0.09(+0.37%) |
May 06, 2021 | 22.75 | 23.15 | 22.58 | 23.11 | 147,041 | +0.29(+1.25%) |
May 05, 2021 | 22.75 | 22.91 | 21.94 | 22.82 | 139,343 | -0.02(-0.08%) |
May 04, 2021 | 22.90 | 22.97 | 22.54 | 22.84 | 131,911 | -0.09(-0.41%) |
May 03, 2021 | 22.86 | 23.09 | 22.48 | 22.94 | 164,613 | +0.32(+1.43%) |
Apr 30, 2021 | 22.42 | 22.96 | 22.29 | 22.61 | 175,015 | -0.02(-0.08%) |
Apr 29, 2021 | 22.91 | 22.99 | 22.56 | 22.63 | 112,381 | +0.08(+0.34%) |
Apr 28, 2021 | 22.68 | 22.68 | 22.34 | 22.56 | 143,626 | +0.07(+0.30%) |
Apr 27, 2021 | 19.29 | 23.28 | 19.29 | 22.49 | 170,000 | -0.08(-0.34%) |
Apr 26, 2021 | 22.77 | 23.11 | 22.53 | 22.57 | 174,558 | -0.15(-0.67%) |
Apr 23, 2021 | 21.85 | 22.92 | 21.85 | 22.72 | 179,646 | +0.97(+4.46%) |
Apr 22, 2021 | 22.13 | 22.13 | 21.75 | 21.75 | 150,028 | -0.28(-1.25%) |
Apr 21, 2021 | 21.55 | 22.09 | 21.53 | 22.03 | 125,426 | +0.31(+1.44%) |
Apr 20, 2021 | 22.32 | 22.48 | 21.69 | 21.71 | 199,452 | -0.55(-2.48%) |
Apr 19, 2021 | 22.53 | 22.63 | 22.03 | 22.26 | 94,008 | -0.25(-1.10%) |
Apr 16, 2021 | 22.71 | 22.71 | 22.15 | 22.51 | 105,767 | +0.15(+0.68%) |
Apr 15, 2021 | 22.22 | 22.38 | 21.64 | 22.36 | 114,453 | +0.12(+0.56%) |
Apr 14, 2021 | 21.65 | 22.35 | 21.65 | 22.23 | 100,038 | +0.43(+1.96%) |
Apr 13, 2021 | 21.93 | 22.16 | 21.67 | 21.81 | 177,301 | -0.35(-1.59%) |
Apr 12, 2021 | 22.07 | 22.30 | 21.87 | 22.16 | 87,681 | +0.30(+1.39%) |
Apr 09, 2021 | 21.84 | 22.28 | 21.74 | 21.85 | 174,068 | +0.02(+0.09%) |
Apr 08, 2021 | 21.78 | 22.17 | 21.36 | 21.84 | 133,864 | -0.02(-0.09%) |
Apr 07, 2021 | 22.51 | 22.67 | 21.73 | 21.85 | 197,437 | -0.29(-1.33%) |
Apr 06, 2021 | 22.23 | 22.64 | 22.04 | 22.15 | 142,636 | -0.13(-0.60%) |
Apr 05, 2021 | 22.86 | 22.88 | 22.12 | 22.28 | 176,527 | -0.21(-0.95%) |