Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.25 | 23.38 | 23.21 | 23.38 | 25,344 | +0.12(+0.52%) |
Jun 29, 2021 | 23.40 | 23.40 | 23.00 | 23.26 | 69,989 | -0.43(-1.82%) |
Jun 28, 2021 | 23.93 | 23.98 | 23.60 | 23.69 | 25,242 | -0.11(-0.46%) |
Jun 25, 2021 | 23.81 | 23.81 | 23.56 | 23.80 | 37,156 | -0.03(-0.13%) |
Jun 24, 2021 | 23.71 | 23.83 | 23.56 | 23.83 | 57,107 | +0.15(+0.63%) |
Jun 23, 2021 | 23.39 | 23.75 | 23.31 | 23.68 | 78,294 | +0.27(+1.15%) |
Jun 22, 2021 | 23.84 | 23.84 | 23.24 | 23.41 | 37,079 | -0.06(-0.26%) |
Jun 21, 2021 | 23.50 | 23.52 | 23.29 | 23.47 | 51,386 | -0.91(-3.73%) |
Jun 18, 2021 | 24.63 | 24.73 | 23.95 | 24.38 | 153,415 | -2.20(-8.28%) |
Jun 17, 2021 | 26.21 | 26.59 | 26.10 | 26.58 | 124,282 | +0.29(+1.10%) |
Jun 16, 2021 | 26.51 | 26.80 | 26.29 | 26.29 | 124,718 | -0.19(-0.72%) |
Jun 15, 2021 | 26.28 | 26.75 | 26.00 | 26.48 | 73,706 | +0.22(+0.84%) |
Jun 14, 2021 | 26.53 | 26.65 | 26.22 | 26.26 | 69,701 | -0.20(-0.76%) |
Jun 11, 2021 | 26.13 | 26.46 | 25.90 | 26.46 | 34,339 | +0.61(+2.36%) |
Jun 10, 2021 | 25.69 | 26.00 | 25.65 | 25.85 | 30,427 | +0.25(+0.98%) |
Jun 09, 2021 | 25.64 | 25.70 | 25.45 | 25.60 | 42,031 | +0.15(+0.59%) |
Jun 08, 2021 | 25.29 | 25.50 | 25.23 | 25.45 | 31,665 | +0.05(+0.20%) |
Jun 07, 2021 | 25.50 | 25.50 | 25.19 | 25.40 | 39,514 | -0.04(-0.16%) |
Jun 04, 2021 | 25.50 | 25.50 | 25.34 | 25.44 | 33,678 | -0.16(-0.63%) |
Jun 03, 2021 | 25.45 | 25.69 | 25.34 | 25.60 | 45,132 | -0.21(-0.81%) |
Jun 02, 2021 | 25.78 | 25.81 | 25.51 | 25.81 | 23,609 | +0.28(+1.10%) |
Jun 01, 2021 | 25.50 | 25.53 | 25.34 | 25.53 | 52,632 | +0.09(+0.35%) |
May 28, 2021 | 25.47 | 25.48 | 25.26 | 25.44 | 21,335 | -0.03(-0.12%) |
May 27, 2021 | 25.67 | 25.67 | 25.35 | 25.47 | 21,280 | -0.15(-0.59%) |
May 26, 2021 | 25.55 | 25.74 | 25.38 | 25.62 | 42,641 | -0.25(-0.97%) |
May 25, 2021 | 25.86 | 25.87 | 25.52 | 25.87 | 36,033 | -0.29(-1.11%) |
May 24, 2021 | 25.80 | 26.16 | 25.76 | 26.16 | 32,810 | +0.15(+0.58%) |
May 21, 2021 | 26.06 | 26.20 | 25.76 | 26.01 | 15,282 | +0.03(+0.12%) |
May 20, 2021 | 25.80 | 25.98 | 25.45 | 25.98 | 28,036 | -0.28(-1.07%) |
May 19, 2021 | 26.38 | 26.43 | 26.24 | 26.26 | 16,634 | -0.36(-1.35%) |
May 18, 2021 | 26.60 | 26.64 | 26.38 | 26.62 | 16,516 | +0.40(+1.53%) |
May 17, 2021 | 26.16 | 26.22 | 25.86 | 26.22 | 12,938 | +0.37(+1.43%) |
May 14, 2021 | 25.67 | 25.93 | 25.67 | 25.85 | 15,710 | -0.01(-0.04%) |
May 13, 2021 | 25.87 | 25.99 | 25.77 | 25.86 | 8,717 | -0.05(-0.19%) |
May 12, 2021 | 26.11 | 26.24 | 25.91 | 25.91 | 7,370 | -0.38(-1.45%) |
May 11, 2021 | 25.95 | 26.29 | 25.85 | 26.29 | 31,795 | +0.45(+1.74%) |
May 10, 2021 | 25.77 | 25.85 | 25.74 | 25.84 | 21,818 | +0.62(+2.46%) |
May 07, 2021 | 25.29 | 25.40 | 25.16 | 25.22 | 22,149 | +0.21(+0.84%) |
May 06, 2021 | 25.12 | 25.12 | 24.95 | 25.01 | 8,581 | -0.03(-0.12%) |
May 05, 2021 | 25.00 | 25.07 | 24.86 | 25.04 | 14,193 | +0.39(+1.58%) |
May 04, 2021 | 24.87 | 24.88 | 24.62 | 24.65 | 9,252 | -0.10(-0.40%) |
May 03, 2021 | 24.58 | 24.75 | 24.39 | 24.75 | 24,769 | -0.10(-0.40%) |
Apr 30, 2021 | 25.00 | 25.00 | 24.65 | 24.85 | 23,800 | -0.65(-2.55%) |
Apr 29, 2021 | 25.24 | 25.50 | 24.76 | 25.50 | 28,668 | +0.50(+2.00%) |
Apr 28, 2021 | 25.10 | 25.10 | 24.65 | 25.00 | 40,213 | -0.10(-0.40%) |
Apr 27, 2021 | 25.10 | 25.28 | 25.10 | 25.10 | 9,717 | +0.05(+0.20%) |
Apr 26, 2021 | 25.00 | 25.05 | 24.88 | 25.05 | 17,721 | +0.01(+0.04%) |
Apr 23, 2021 | 24.98 | 25.04 | 24.93 | 25.04 | 17,200 | -0.12(-0.48%) |
Apr 22, 2021 | 25.10 | 25.17 | 25.01 | 25.16 | 13,190 | -0.02(-0.08%) |
Apr 21, 2021 | 25.02 | 25.20 | 25.02 | 25.18 | 10,566 | -0.12(-0.47%) |
Apr 20, 2021 | 25.40 | 25.40 | 25.12 | 25.30 | 26,304 | -0.16(-0.63%) |
Apr 19, 2021 | 25.44 | 25.48 | 25.20 | 25.46 | 15,957 | +0.18(+0.71%) |
Apr 16, 2021 | 25.35 | 25.43 | 25.11 | 25.28 | 17,500 | +0.05(+0.20%) |
Apr 15, 2021 | 25.18 | 25.23 | 25.03 | 25.23 | 25,732 | +0.23(+0.92%) |
Apr 14, 2021 | 25.00 | 25.31 | 25.00 | 25.00 | 21,319 | +0.18(+0.73%) |
Apr 13, 2021 | 24.87 | 25.05 | 24.77 | 24.82 | 32,043 | +0.12(+0.49%) |
Apr 12, 2021 | 24.60 | 24.94 | 24.60 | 24.70 | 32,038 | +0.60(+2.49%) |
Apr 09, 2021 | 24.75 | 25.18 | 24.10 | 24.10 | 41,300 | -0.11(-0.45%) |
Apr 08, 2021 | 24.18 | 24.34 | 23.95 | 24.21 | 65,549 | +0.77(+3.28%) |
Apr 07, 2021 | 23.67 | 23.72 | 23.44 | 23.44 | 10,013 | -0.25(-1.06%) |
Apr 06, 2021 | 23.28 | 23.69 | 23.28 | 23.69 | 12,459 | +0.39(+1.67%) |
Apr 05, 2021 | 23.61 | 23.61 | 23.28 | 23.30 | 25,694 | -0.30(-1.27%) |