Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.91 | 24.86 | 23.91 | 24.43 | 226,856 | +0.45(+1.88%) |
Jun 29, 2021 | 23.27 | 24.12 | 23.27 | 23.98 | 171,963 | +0.71(+3.05%) |
Jun 28, 2021 | 22.95 | 23.80 | 22.86 | 23.27 | 130,231 | +0.29(+1.26%) |
Jun 25, 2021 | 23.47 | 23.63 | 22.91 | 22.98 | 200,092 | -0.49(-2.09%) |
Jun 24, 2021 | 24.07 | 24.07 | 22.80 | 23.47 | 296,824 | -0.56(-2.33%) |
Jun 23, 2021 | 24.63 | 24.76 | 23.90 | 24.03 | 182,348 | -0.63(-2.55%) |
Jun 22, 2021 | 24.87 | 24.87 | 24.00 | 24.66 | 171,431 | -0.18(-0.72%) |
Jun 21, 2021 | 24.96 | 24.98 | 23.78 | 24.84 | 206,878 | +0.40(+1.64%) |
Jun 18, 2021 | 24.77 | 25.16 | 23.52 | 24.44 | 296,645 | -0.29(-1.17%) |
Jun 17, 2021 | 23.93 | 25.42 | 23.84 | 24.73 | 505,658 | +1.09(+4.61%) |
Jun 16, 2021 | 22.50 | 24.69 | 22.33 | 23.64 | 908,386 | +0.85(+3.73%) |
Jun 15, 2021 | 23.52 | 23.56 | 22.35 | 22.79 | 280,163 | -0.75(-3.19%) |
Jun 14, 2021 | 23.80 | 24.09 | 23.20 | 23.54 | 302,668 | -0.02(-0.08%) |
Jun 11, 2021 | 24.62 | 24.65 | 23.01 | 23.56 | 338,659 | -0.76(-3.13%) |
Jun 10, 2021 | 26.66 | 26.93 | 24.25 | 24.32 | 486,721 | -2.61(-9.69%) |
Jun 09, 2021 | 31.55 | 31.55 | 26.83 | 26.93 | 362,462 | -4.66(-14.75%) |
Jun 08, 2021 | 30.71 | 31.66 | 29.96 | 31.59 | 132,650 | +0.50(+1.61%) |
Jun 07, 2021 | 33.52 | 34.04 | 30.87 | 31.09 | 211,605 | -1.60(-4.89%) |
Jun 04, 2021 | 32.13 | 33.17 | 30.57 | 32.69 | 152,692 | +0.80(+2.51%) |
Jun 03, 2021 | 32.67 | 33.80 | 31.51 | 31.89 | 144,472 | -1.25(-3.77%) |
Jun 02, 2021 | 34.02 | 34.38 | 31.01 | 33.14 | 660,498 | -0.86(-2.53%) |
Jun 01, 2021 | 32.41 | 36.60 | 32.41 | 34.00 | 429,791 | +2.23(+7.02%) |
May 28, 2021 | 28.03 | 31.94 | 28.03 | 31.77 | 222,549 | +3.70(+13.18%) |
May 27, 2021 | 28.62 | 28.88 | 27.26 | 28.07 | 197,987 | -0.30(-1.06%) |
May 26, 2021 | 27.69 | 28.47 | 27.25 | 28.37 | 111,407 | +1.01(+3.69%) |
May 25, 2021 | 28.31 | 28.89 | 27.13 | 27.36 | 95,026 | -0.72(-2.56%) |
May 24, 2021 | 27.75 | 28.39 | 27.32 | 28.08 | 66,006 | +0.48(+1.74%) |
May 21, 2021 | 27.97 | 28.00 | 27.21 | 27.60 | 87,318 | +0.10(+0.36%) |
May 20, 2021 | 26.25 | 27.79 | 26.05 | 27.50 | 96,096 | +1.35(+5.16%) |
May 19, 2021 | 25.86 | 26.31 | 25.06 | 26.15 | 83,606 | +0.35(+1.36%) |
May 18, 2021 | 25.82 | 26.64 | 25.80 | 25.80 | 83,183 | +0.00(+0.00%) |
May 17, 2021 | 26.01 | 26.25 | 25.09 | 25.80 | 75,654 | -0.10(-0.39%) |
May 14, 2021 | 25.83 | 26.00 | 24.10 | 25.90 | 104,997 | +0.42(+1.65%) |
May 13, 2021 | 25.56 | 27.06 | 24.59 | 25.48 | 152,610 | +0.55(+2.21%) |
May 12, 2021 | 27.79 | 28.47 | 24.58 | 24.93 | 374,653 | -3.02(-10.81%) |
May 11, 2021 | 27.65 | 28.83 | 27.08 | 27.95 | 163,498 | -0.20(-0.71%) |
May 10, 2021 | 27.90 | 28.98 | 27.09 | 28.15 | 126,837 | +0.61(+2.21%) |
May 07, 2021 | 26.46 | 27.73 | 26.40 | 27.54 | 66,407 | +1.25(+4.75%) |
May 06, 2021 | 26.77 | 27.80 | 26.00 | 26.29 | 170,171 | -0.67(-2.49%) |
May 05, 2021 | 26.24 | 27.67 | 25.63 | 26.96 | 128,719 | +0.85(+3.26%) |
May 04, 2021 | 26.09 | 26.27 | 25.25 | 26.11 | 52,186 | +0.03(+0.12%) |
May 03, 2021 | 25.41 | 26.45 | 25.03 | 26.08 | 85,915 | +0.80(+3.16%) |
Apr 30, 2021 | 25.72 | 26.20 | 24.95 | 25.28 | 111,100 | -0.66(-2.54%) |
Apr 29, 2021 | 25.66 | 26.63 | 25.45 | 25.94 | 56,814 | +0.15(+0.58%) |
Apr 28, 2021 | 25.28 | 26.77 | 25.28 | 25.79 | 87,495 | +0.54(+2.14%) |
Apr 27, 2021 | 24.79 | 25.87 | 24.34 | 25.25 | 98,308 | +0.59(+2.39%) |
Apr 26, 2021 | 23.75 | 24.80 | 23.75 | 24.66 | 95,182 | +0.77(+3.22%) |
Apr 23, 2021 | 23.45 | 24.18 | 23.39 | 23.89 | 129,600 | +0.59(+2.53%) |
Apr 22, 2021 | 23.16 | 23.60 | 22.89 | 23.30 | 78,584 | +0.27(+1.17%) |
Apr 21, 2021 | 22.09 | 23.27 | 22.05 | 23.03 | 105,397 | +0.89(+4.02%) |
Apr 20, 2021 | 22.47 | 22.53 | 21.62 | 22.14 | 89,009 | -0.39(-1.73%) |
Apr 19, 2021 | 23.24 | 23.97 | 22.38 | 22.53 | 42,351 | -0.73(-3.14%) |
Apr 16, 2021 | 23.00 | 23.81 | 22.50 | 23.26 | 130,700 | +0.10(+0.43%) |
Apr 15, 2021 | 24.15 | 24.23 | 23.00 | 23.16 | 86,742 | -0.79(-3.30%) |
Apr 14, 2021 | 23.60 | 24.31 | 23.60 | 23.95 | 102,068 | +0.35(+1.48%) |
Apr 13, 2021 | 24.02 | 24.02 | 23.19 | 23.60 | 67,642 | -0.36(-1.50%) |
Apr 12, 2021 | 23.73 | 24.20 | 23.50 | 23.96 | 42,092 | +0.06(+0.25%) |
Apr 09, 2021 | 23.15 | 24.35 | 23.02 | 23.90 | 78,800 | +0.45(+1.92%) |
Apr 08, 2021 | 23.61 | 24.26 | 23.17 | 23.45 | 53,529 | -0.33(-1.39%) |
Apr 07, 2021 | 24.60 | 24.61 | 23.50 | 23.78 | 113,522 | -0.82(-3.33%) |
Apr 06, 2021 | 25.13 | 25.42 | 24.29 | 24.60 | 113,341 | -0.31(-1.24%) |
Apr 05, 2021 | 25.09 | 25.46 | 24.56 | 24.91 | 53,546 | -0.03(-0.12%) |
Apr 01, 2021 | 24.27 | 24.98 | 23.94 | 24.94 | 102,300 | +0.87(+3.61%) |
Mar 31, 2021 | 23.97 | 24.80 | 23.51 | 24.07 | 124,919 | +0.58(+2.47%) |
Mar 30, 2021 | 22.46 | 24.16 | 22.03 | 23.49 | 122,117 | +0.91(+4.03%) |
Mar 29, 2021 | 23.20 | 23.65 | 22.00 | 22.58 | 103,481 | -0.66(-2.84%) |
Mar 26, 2021 | 22.14 | 23.53 | 21.89 | 23.24 | 114,900 | +1.36(+6.22%) |
Mar 25, 2021 | 22.18 | 22.77 | 21.14 | 21.88 | 126,890 | -0.12(-0.55%) |
Mar 24, 2021 | 22.27 | 23.33 | 21.82 | 22.00 | 113,081 | -0.16(-0.72%) |
Mar 23, 2021 | 22.77 | 22.98 | 22.00 | 22.16 | 204,957 | -0.61(-2.68%) |
Mar 22, 2021 | 22.62 | 23.40 | 22.33 | 22.77 | 316,655 | +0.58(+2.61%) |
Mar 19, 2021 | 22.70 | 23.24 | 22.00 | 22.19 | 660,300 | -0.57(-2.50%) |
Mar 18, 2021 | 25.01 | 25.01 | 22.33 | 22.76 | 195,283 | -2.27(-9.07%) |
Mar 17, 2021 | 25.90 | 26.23 | 23.85 | 25.03 | 300,623 | -0.73(-2.83%) |
Mar 16, 2021 | 27.07 | 28.50 | 25.74 | 25.76 | 169,504 | -1.21(-4.49%) |
Mar 15, 2021 | 26.81 | 27.00 | 26.29 | 26.97 | 112,108 | +0.47(+1.77%) |
Mar 12, 2021 | 26.00 | 27.00 | 25.00 | 26.50 | 104,100 | +0.42(+1.61%) |
Mar 11, 2021 | 25.44 | 26.91 | 25.03 | 26.08 | 178,928 | +1.02(+4.07%) |
Mar 10, 2021 | 23.80 | 25.20 | 23.54 | 25.06 | 253,785 | +1.44(+6.10%) |
Mar 09, 2021 | 22.99 | 23.84 | 22.40 | 23.62 | 140,631 | +1.45(+6.54%) |
Mar 08, 2021 | 21.87 | 22.98 | 21.65 | 22.17 | 146,935 | +0.61(+2.83%) |
Mar 05, 2021 | 23.15 | 23.23 | 20.15 | 21.56 | 377,000 | -1.64(-7.07%) |
Mar 04, 2021 | 23.07 | 23.57 | 22.61 | 23.20 | 198,326 | -0.04(-0.17%) |
Mar 03, 2021 | 23.22 | 23.94 | 22.77 | 23.24 | 87,679 | +0.02(+0.09%) |
Mar 02, 2021 | 22.30 | 23.48 | 22.07 | 23.22 | 161,665 | +0.86(+3.85%) |
Mar 01, 2021 | 23.66 | 24.18 | 21.68 | 22.36 | 378,368 | -1.07(-4.57%) |
Feb 26, 2021 | 23.50 | 24.50 | 22.75 | 23.43 | 156,500 | -0.48(-2.01%) |
Feb 25, 2021 | 24.97 | 25.90 | 23.36 | 23.91 | 182,759 | -1.26(-5.01%) |
Feb 24, 2021 | 24.43 | 25.77 | 23.75 | 25.17 | 125,866 | +0.56(+2.28%) |
Feb 23, 2021 | 24.20 | 24.72 | 22.95 | 24.61 | 176,715 | -0.47(-1.87%) |
Feb 22, 2021 | 26.38 | 26.75 | 24.50 | 25.08 | 142,634 | -1.43(-5.39%) |
Feb 19, 2021 | 25.82 | 27.21 | 25.63 | 26.51 | 132,600 | +0.72(+2.79%) |
Feb 18, 2021 | 25.51 | 26.75 | 25.41 | 25.79 | 130,114 | -0.35(-1.34%) |
Feb 17, 2021 | 24.68 | 27.49 | 24.47 | 26.14 | 229,673 | +1.24(+4.98%) |
Feb 16, 2021 | 27.25 | 28.08 | 23.73 | 24.90 | 561,252 | -3.96(-13.72%) |
Feb 12, 2021 | 28.61 | 29.62 | 28.20 | 28.86 | 224,500 | -0.10(-0.35%) |
Feb 11, 2021 | 29.50 | 30.66 | 28.42 | 28.96 | 182,352 | -0.61(-2.06%) |
Feb 10, 2021 | 29.80 | 30.04 | 28.56 | 29.57 | 123,239 | -0.23(-0.77%) |
Feb 09, 2021 | 29.26 | 29.99 | 28.20 | 29.80 | 198,128 | -0.11(-0.37%) |
Feb 08, 2021 | 31.67 | 31.70 | 29.80 | 29.91 | 238,768 | +0.00(+0.00%) |
Feb 05, 2021 | 27.74 | 31.98 | 27.66 | 29.91 | 503,900 | +2.31(+8.37%) |
Feb 04, 2021 | 26.20 | 28.93 | 26.20 | 27.60 | 356,346 | +1.60(+6.15%) |
Feb 03, 2021 | 24.81 | 26.20 | 24.50 | 26.00 | 252,969 | +1.35(+5.48%) |
Feb 02, 2021 | 26.00 | 26.50 | 24.55 | 24.65 | 276,449 | -1.29(-4.97%) |
Feb 01, 2021 | 23.89 | 26.44 | 23.50 | 25.94 | 548,180 | +2.79(+12.05%) |
Jan 29, 2021 | 21.00 | 24.00 | 20.10 | 23.15 | 852,700 | +2.55(+12.38%) |
Jan 28, 2021 | 22.25 | 23.18 | 20.50 | 20.60 | 445,003 | -1.88(-8.36%) |
Jan 27, 2021 | 22.55 | 24.59 | 21.71 | 22.48 | 1,230,311 | -0.58(-2.52%) |
Jan 26, 2021 | 21.25 | 23.72 | 20.87 | 23.06 | 802,049 | +1.56(+7.26%) |
Jan 25, 2021 | 22.25 | 22.25 | 20.29 | 21.50 | 1,086,387 | +0.11(+0.51%) |
Jan 22, 2021 | 20.05 | 26.00 | 19.50 | 21.39 | 2,482,500 | +0.44(+2.10%) |