Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.81 | 26.45 | 24.98 | 25.86 | 1,902,876 | +0.03(+0.12%) |
Jun 29, 2021 | 27.71 | 28.08 | 25.62 | 25.83 | 1,420,104 | -1.86(-6.72%) |
Jun 28, 2021 | 27.02 | 28.74 | 26.89 | 27.69 | 2,291,711 | +1.20(+4.53%) |
Jun 25, 2021 | 25.97 | 27.47 | 25.58 | 26.49 | 2,753,465 | +0.40(+1.53%) |
Jun 24, 2021 | 25.92 | 26.76 | 25.25 | 26.09 | 2,682,522 | +0.53(+2.07%) |
Jun 23, 2021 | 24.83 | 26.15 | 23.91 | 25.56 | 2,137,653 | +0.74(+2.98%) |
Jun 22, 2021 | 22.30 | 26.33 | 22.27 | 24.82 | 7,083,056 | +2.60(+11.70%) |
Jun 21, 2021 | 21.69 | 22.41 | 21.54 | 22.22 | 686,927 | +0.59(+2.73%) |
Jun 18, 2021 | 21.67 | 22.32 | 21.43 | 21.63 | 989,032 | -0.52(-2.35%) |
Jun 17, 2021 | 21.51 | 22.60 | 21.19 | 22.15 | 1,208,164 | +0.58(+2.69%) |
Jun 16, 2021 | 21.30 | 21.64 | 20.75 | 21.57 | 1,014,014 | +0.07(+0.33%) |
Jun 15, 2021 | 22.47 | 22.64 | 21.31 | 21.50 | 700,410 | -0.99(-4.40%) |
Jun 14, 2021 | 22.85 | 23.28 | 22.43 | 22.49 | 1,049,045 | -0.32(-1.40%) |
Jun 11, 2021 | 22.89 | 23.43 | 22.70 | 22.81 | 737,476 | +0.08(+0.35%) |
Jun 10, 2021 | 22.49 | 22.92 | 22.11 | 22.73 | 880,351 | +0.14(+0.62%) |
Jun 09, 2021 | 23.52 | 23.72 | 22.53 | 22.59 | 692,427 | -0.62(-2.67%) |
Jun 08, 2021 | 23.64 | 24.11 | 22.88 | 23.21 | 751,623 | +0.03(+0.13%) |
Jun 07, 2021 | 23.00 | 23.56 | 22.65 | 23.18 | 1,053,814 | +0.25(+1.09%) |
Jun 04, 2021 | 23.35 | 23.74 | 22.89 | 22.93 | 809,615 | -0.18(-0.78%) |
Jun 03, 2021 | 24.05 | 24.40 | 23.00 | 23.11 | 883,794 | -1.40(-5.71%) |
Jun 02, 2021 | 23.29 | 24.69 | 23.25 | 24.51 | 1,630,062 | +1.32(+5.69%) |
Jun 01, 2021 | 23.39 | 23.59 | 22.64 | 23.19 | 899,456 | +0.10(+0.43%) |
May 28, 2021 | 23.99 | 24.71 | 23.05 | 23.09 | 1,411,066 | -0.62(-2.61%) |
May 27, 2021 | 23.46 | 23.89 | 22.87 | 23.71 | 859,618 | +0.48(+2.07%) |
May 26, 2021 | 22.29 | 23.51 | 22.16 | 23.23 | 1,103,168 | +1.21(+5.50%) |
May 25, 2021 | 22.64 | 22.96 | 21.60 | 22.02 | 1,262,416 | -0.50(-2.22%) |
May 24, 2021 | 22.43 | 22.88 | 21.98 | 22.52 | 1,243,859 | +0.19(+0.85%) |
May 21, 2021 | 21.73 | 22.80 | 21.25 | 22.33 | 1,343,056 | +0.88(+4.10%) |
May 20, 2021 | 21.68 | 21.94 | 21.01 | 21.45 | 1,001,128 | -0.13(-0.60%) |
May 19, 2021 | 20.32 | 21.79 | 20.21 | 21.58 | 2,072,419 | +0.45(+2.13%) |
May 18, 2021 | 20.32 | 21.90 | 20.03 | 21.13 | 2,018,389 | +0.85(+4.19%) |
May 17, 2021 | 19.71 | 20.75 | 19.51 | 20.28 | 1,433,634 | +0.48(+2.45%) |
May 14, 2021 | 19.31 | 19.98 | 18.93 | 19.80 | 1,202,870 | +0.94(+4.96%) |
May 13, 2021 | 19.66 | 20.43 | 18.44 | 18.86 | 1,412,099 | -0.58(-2.98%) |
May 12, 2021 | 19.63 | 20.11 | 19.20 | 19.44 | 1,439,926 | -0.82(-4.05%) |
May 11, 2021 | 18.11 | 20.62 | 17.82 | 20.26 | 3,158,720 | +1.61(+8.63%) |
May 10, 2021 | 19.75 | 19.75 | 18.65 | 18.65 | 1,384,028 | -1.40(-6.98%) |
May 07, 2021 | 19.98 | 21.03 | 19.85 | 20.05 | 1,361,915 | +0.48(+2.45%) |
May 06, 2021 | 19.79 | 19.88 | 18.78 | 19.57 | 1,977,585 | -0.43(-2.15%) |
May 05, 2021 | 20.90 | 21.23 | 19.80 | 20.00 | 1,775,994 | -0.88(-4.21%) |
May 04, 2021 | 21.12 | 21.25 | 20.35 | 20.88 | 1,838,676 | -0.56(-2.61%) |
May 03, 2021 | 22.51 | 22.52 | 21.28 | 21.44 | 1,257,480 | -0.97(-4.33%) |
Apr 30, 2021 | 22.42 | 22.87 | 22.17 | 22.41 | 873,700 | -0.49(-2.14%) |
Apr 29, 2021 | 23.89 | 23.94 | 22.32 | 22.90 | 713,667 | -0.84(-3.54%) |
Apr 28, 2021 | 23.85 | 24.27 | 23.16 | 23.74 | 617,440 | -0.52(-2.14%) |
Apr 27, 2021 | 24.70 | 24.92 | 24.06 | 24.26 | 1,191,969 | -0.29(-1.18%) |
Apr 26, 2021 | 24.00 | 24.66 | 23.55 | 24.55 | 869,583 | +1.05(+4.47%) |
Apr 23, 2021 | 22.88 | 23.78 | 22.60 | 23.50 | 1,030,300 | +0.57(+2.49%) |
Apr 22, 2021 | 22.55 | 23.56 | 22.05 | 22.93 | 1,974,549 | +0.68(+3.06%) |
Apr 21, 2021 | 20.59 | 22.33 | 20.12 | 22.25 | 1,269,176 | +1.34(+6.41%) |
Apr 20, 2021 | 21.13 | 21.69 | 20.37 | 20.91 | 947,232 | -0.28(-1.32%) |
Apr 19, 2021 | 22.23 | 22.33 | 20.64 | 21.19 | 2,195,083 | -1.45(-6.40%) |
Apr 16, 2021 | 22.63 | 22.80 | 21.70 | 22.64 | 1,504,900 | +0.02(+0.09%) |
Apr 15, 2021 | 24.09 | 24.90 | 22.45 | 22.62 | 1,927,031 | -0.93(-3.95%) |
Apr 14, 2021 | 23.89 | 24.88 | 23.44 | 23.55 | 1,152,279 | -0.33(-1.38%) |
Apr 13, 2021 | 23.19 | 24.16 | 22.71 | 23.88 | 1,446,138 | +1.13(+4.97%) |
Apr 12, 2021 | 23.65 | 23.66 | 22.41 | 22.75 | 1,305,487 | -1.04(-4.37%) |
Apr 09, 2021 | 23.60 | 23.94 | 23.15 | 23.79 | 950,300 | -0.21(-0.88%) |
Apr 08, 2021 | 24.15 | 24.41 | 23.48 | 24.00 | 756,263 | +0.16(+0.67%) |
Apr 07, 2021 | 24.96 | 25.25 | 23.61 | 23.84 | 1,335,326 | -1.47(-5.81%) |
Apr 06, 2021 | 25.42 | 25.75 | 24.45 | 25.31 | 1,158,797 | -0.15(-0.59%) |
Apr 05, 2021 | 25.74 | 26.10 | 25.18 | 25.46 | 752,722 | +0.20(+0.79%) |