Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.29 | 24.86 | 23.98 | 24.50 | 627,202 | +0.11(+0.45%) |
Jun 29, 2021 | 23.89 | 24.59 | 23.58 | 24.39 | 472,993 | +0.28(+1.16%) |
Jun 28, 2021 | 23.47 | 24.13 | 23.45 | 24.11 | 482,721 | +0.61(+2.60%) |
Jun 25, 2021 | 23.44 | 23.99 | 23.20 | 23.50 | 9,154,783 | +0.23(+0.99%) |
Jun 24, 2021 | 22.78 | 23.42 | 22.45 | 23.27 | 942,300 | +0.42(+1.84%) |
Jun 23, 2021 | 22.76 | 23.04 | 22.22 | 22.85 | 1,418,791 | -0.22(-0.95%) |
Jun 22, 2021 | 25.32 | 25.42 | 22.68 | 23.07 | 1,571,718 | -0.67(-2.82%) |
Jun 21, 2021 | 23.70 | 23.83 | 22.70 | 23.74 | 567,377 | +0.06(+0.25%) |
Jun 18, 2021 | 23.33 | 24.27 | 23.22 | 23.68 | 1,538,606 | +0.01(+0.04%) |
Jun 17, 2021 | 23.54 | 23.81 | 23.30 | 23.67 | 447,840 | +0.05(+0.21%) |
Jun 16, 2021 | 23.38 | 24.07 | 23.31 | 23.62 | 397,575 | +0.16(+0.68%) |
Jun 15, 2021 | 24.09 | 24.29 | 23.42 | 23.46 | 521,702 | -0.61(-2.53%) |
Jun 14, 2021 | 24.16 | 24.53 | 23.69 | 24.07 | 465,765 | +0.12(+0.50%) |
Jun 11, 2021 | 24.14 | 24.39 | 23.84 | 23.95 | 308,942 | -0.13(-0.54%) |
Jun 10, 2021 | 24.13 | 25.03 | 23.89 | 24.08 | 236,972 | -0.04(-0.17%) |
Jun 09, 2021 | 24.40 | 24.91 | 24.00 | 24.12 | 336,347 | -0.14(-0.58%) |
Jun 08, 2021 | 24.72 | 25.28 | 24.07 | 24.26 | 595,986 | -0.50(-2.02%) |
Jun 07, 2021 | 25.11 | 25.35 | 23.75 | 24.76 | 696,197 | -0.47(-1.86%) |
Jun 04, 2021 | 24.90 | 25.30 | 24.56 | 25.23 | 275,313 | +0.60(+2.44%) |
Jun 03, 2021 | 25.95 | 26.35 | 24.53 | 24.63 | 316,704 | -1.59(-6.06%) |
Jun 02, 2021 | 26.43 | 26.69 | 26.05 | 26.22 | 1,856,157 | -0.18(-0.68%) |
Jun 01, 2021 | 25.89 | 26.42 | 25.50 | 26.40 | 473,897 | +0.66(+2.56%) |
May 28, 2021 | 25.63 | 26.36 | 25.60 | 25.74 | 368,378 | +0.16(+0.63%) |
May 27, 2021 | 24.75 | 25.95 | 24.32 | 25.58 | 459,522 | +0.84(+3.40%) |
May 26, 2021 | 24.52 | 24.99 | 24.45 | 24.74 | 215,364 | +0.18(+0.73%) |
May 25, 2021 | 24.28 | 24.77 | 24.22 | 24.56 | 289,248 | -0.04(-0.16%) |
May 24, 2021 | 24.55 | 24.87 | 24.22 | 24.60 | 271,951 | +0.19(+0.78%) |
May 21, 2021 | 24.50 | 24.88 | 23.95 | 24.41 | 332,122 | +0.32(+1.33%) |
May 20, 2021 | 24.01 | 24.66 | 23.80 | 24.09 | 295,905 | +0.12(+0.50%) |
May 19, 2021 | 23.60 | 24.00 | 22.90 | 23.97 | 267,851 | +0.45(+1.91%) |
May 18, 2021 | 23.83 | 24.10 | 23.36 | 23.52 | 234,335 | -0.28(-1.18%) |
May 17, 2021 | 24.13 | 24.90 | 23.48 | 23.80 | 292,501 | -0.86(-3.49%) |
May 14, 2021 | 23.64 | 24.80 | 22.61 | 24.66 | 378,192 | +1.19(+5.07%) |
May 13, 2021 | 23.49 | 23.98 | 22.87 | 23.47 | 294,339 | +0.04(+0.17%) |
May 12, 2021 | 24.26 | 24.82 | 23.11 | 23.43 | 546,740 | -1.01(-4.13%) |
May 11, 2021 | 23.35 | 25.00 | 23.35 | 24.44 | 377,586 | +0.33(+1.37%) |
May 10, 2021 | 24.04 | 24.35 | 23.40 | 24.11 | 494,084 | -0.16(-0.66%) |
May 07, 2021 | 25.70 | 25.70 | 24.01 | 24.27 | 192,833 | +0.02(+0.08%) |
May 06, 2021 | 23.83 | 24.57 | 23.43 | 24.25 | 383,410 | +0.32(+1.34%) |
May 05, 2021 | 24.23 | 24.52 | 23.40 | 23.93 | 405,901 | -0.36(-1.48%) |
May 04, 2021 | 25.02 | 25.02 | 23.67 | 24.29 | 356,084 | -0.78(-3.11%) |
May 03, 2021 | 26.34 | 26.54 | 25.05 | 25.07 | 457,496 | -1.06(-4.06%) |
Apr 30, 2021 | 26.23 | 26.97 | 25.70 | 26.13 | 465,400 | -0.35(-1.32%) |
Apr 29, 2021 | 27.42 | 28.44 | 26.05 | 26.48 | 532,501 | +0.35(+1.34%) |
Apr 28, 2021 | 25.75 | 26.56 | 25.56 | 26.13 | 265,837 | +0.31(+1.20%) |
Apr 27, 2021 | 26.57 | 26.82 | 25.69 | 25.82 | 352,310 | -0.77(-2.90%) |
Apr 26, 2021 | 26.20 | 27.12 | 26.20 | 26.59 | 693,276 | +0.46(+1.76%) |
Apr 23, 2021 | 25.25 | 26.58 | 25.25 | 26.13 | 267,300 | +0.71(+2.79%) |
Apr 22, 2021 | 25.51 | 26.32 | 25.31 | 25.42 | 233,714 | -0.16(-0.63%) |
Apr 21, 2021 | 24.43 | 25.62 | 24.04 | 25.58 | 400,864 | +1.02(+4.15%) |
Apr 20, 2021 | 24.17 | 24.89 | 23.90 | 24.56 | 308,387 | +0.19(+0.78%) |
Apr 19, 2021 | 23.86 | 24.76 | 23.32 | 24.37 | 414,662 | +0.30(+1.25%) |
Apr 16, 2021 | 24.39 | 24.50 | 23.53 | 24.07 | 530,600 | -0.17(-0.70%) |
Apr 15, 2021 | 24.76 | 24.76 | 23.93 | 24.24 | 499,296 | -0.34(-1.38%) |
Apr 14, 2021 | 25.08 | 25.98 | 24.39 | 24.58 | 409,458 | -0.69(-2.73%) |
Apr 13, 2021 | 24.24 | 25.84 | 24.24 | 25.27 | 351,872 | +0.62(+2.52%) |
Apr 12, 2021 | 25.42 | 25.57 | 24.32 | 24.65 | 457,911 | -0.93(-3.64%) |
Apr 09, 2021 | 26.43 | 26.82 | 25.16 | 25.58 | 700,800 | -1.00(-3.76%) |
Apr 08, 2021 | 25.71 | 26.65 | 24.90 | 26.58 | 803,081 | +0.99(+3.87%) |
Apr 07, 2021 | 26.54 | 26.75 | 25.44 | 25.59 | 401,555 | -1.04(-3.91%) |
Apr 06, 2021 | 26.97 | 27.75 | 26.50 | 26.63 | 426,987 | -0.42(-1.55%) |
Apr 05, 2021 | 28.51 | 28.59 | 26.64 | 27.05 | 640,745 | -1.31(-4.62%) |