Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.05 | 27.05 | 25.44 | 25.94 | 26,152 | -0.88(-3.28%) |
Jun 29, 2021 | 26.75 | 26.98 | 26.52 | 26.82 | 9,653 | +0.22(+0.81%) |
Jun 28, 2021 | 26.70 | 26.82 | 26.37 | 26.60 | 24,017 | +0.67(+2.57%) |
Jun 25, 2021 | 25.99 | 26.19 | 25.46 | 25.94 | 17,303 | +0.16(+0.63%) |
Jun 24, 2021 | 26.07 | 26.50 | 25.63 | 25.77 | 16,686 | +0.08(+0.30%) |
Jun 23, 2021 | 25.88 | 26.25 | 25.57 | 25.70 | 32,025 | +0.06(+0.22%) |
Jun 22, 2021 | 25.26 | 25.85 | 25.05 | 25.64 | 37,066 | +0.93(+3.77%) |
Jun 21, 2021 | 24.44 | 25.12 | 23.86 | 24.71 | 20,085 | -0.11(-0.43%) |
Jun 18, 2021 | 24.14 | 25.15 | 24.07 | 24.82 | 39,732 | +0.75(+3.10%) |
Jun 17, 2021 | 23.87 | 24.43 | 23.79 | 24.07 | 32,585 | +0.96(+4.14%) |
Jun 16, 2021 | 22.86 | 23.55 | 22.57 | 23.11 | 5,197 | -0.14(-0.62%) |
Jun 15, 2021 | 23.89 | 24.01 | 22.99 | 23.26 | 34,160 | -0.76(-3.16%) |
Jun 14, 2021 | 23.66 | 24.17 | 23.63 | 24.02 | 39,032 | +0.57(+2.42%) |
Jun 11, 2021 | 23.01 | 23.92 | 22.78 | 23.45 | 16,880 | +0.81(+3.60%) |
Jun 10, 2021 | 21.79 | 22.98 | 21.79 | 22.63 | 19,373 | +0.88(+4.03%) |
Jun 09, 2021 | 22.09 | 22.15 | 21.76 | 21.76 | 6,653 | -0.24(-1.10%) |
Jun 08, 2021 | 22.03 | 22.26 | 21.65 | 22.00 | 19,007 | +0.12(+0.56%) |
Jun 07, 2021 | 21.53 | 21.88 | 21.22 | 21.88 | 3,768 | +0.68(+3.20%) |
Jun 04, 2021 | 20.52 | 21.28 | 20.52 | 21.20 | 5,429 | +0.74(+3.64%) |
Jun 03, 2021 | 20.59 | 20.76 | 20.39 | 20.45 | 7,047 | -0.85(-4.00%) |
Jun 02, 2021 | 21.28 | 21.48 | 21.09 | 21.31 | 16,171 | +0.04(+0.20%) |
Jun 01, 2021 | 21.65 | 21.73 | 21.03 | 21.26 | 20,715 | -0.24(-1.11%) |
May 28, 2021 | 21.44 | 22.02 | 21.42 | 21.50 | 13,383 | +0.51(+2.41%) |
May 27, 2021 | 20.54 | 21.39 | 20.45 | 21.00 | 11,570 | -0.31(-1.45%) |
May 26, 2021 | 21.36 | 21.44 | 21.27 | 21.31 | 7,804 | +0.66(+3.20%) |
May 25, 2021 | 20.85 | 20.94 | 20.62 | 20.65 | 16,775 | -0.12(-0.56%) |
May 24, 2021 | 20.37 | 20.91 | 20.37 | 20.76 | 12,343 | +0.55(+2.73%) |
May 21, 2021 | 20.63 | 20.63 | 20.12 | 20.21 | 16,187 | -0.14(-0.71%) |
May 20, 2021 | 20.27 | 20.51 | 20.14 | 20.35 | 16,959 | +1.21(+6.30%) |
May 19, 2021 | 18.40 | 19.15 | 18.38 | 19.15 | 3,046 | -0.13(-0.68%) |
May 18, 2021 | 19.08 | 19.52 | 19.08 | 19.28 | 5,949 | +0.38(+1.99%) |
May 17, 2021 | 19.20 | 19.20 | 18.46 | 18.90 | 14,334 | -0.33(-1.72%) |
May 14, 2021 | 18.69 | 19.28 | 18.54 | 19.23 | 9,986 | +1.18(+6.53%) |
May 13, 2021 | 18.69 | 19.22 | 17.75 | 18.05 | 20,653 | -0.39(-2.13%) |
May 12, 2021 | 19.28 | 19.28 | 18.27 | 18.45 | 15,429 | -1.31(-6.64%) |
May 11, 2021 | 17.83 | 19.91 | 17.80 | 19.76 | 60,368 | +0.54(+2.78%) |
May 10, 2021 | 19.52 | 19.52 | 19.16 | 19.22 | 15,361 | -0.81(-4.06%) |
May 07, 2021 | 20.35 | 20.65 | 19.80 | 20.04 | 21,602 | +0.50(+2.55%) |
May 06, 2021 | 20.21 | 20.21 | 19.16 | 19.54 | 28,432 | -0.77(-3.81%) |
May 05, 2021 | 20.77 | 21.10 | 20.27 | 20.31 | 14,452 | -0.32(-1.54%) |
May 04, 2021 | 21.53 | 21.53 | 20.02 | 20.63 | 25,083 | -1.44(-6.51%) |
May 03, 2021 | 23.16 | 23.16 | 22.02 | 22.07 | 10,901 | -0.82(-3.60%) |
Apr 30, 2021 | 23.04 | 23.58 | 22.80 | 22.89 | 5,637 | -0.48(-2.05%) |
Apr 29, 2021 | 24.55 | 24.55 | 22.89 | 23.37 | 31,274 | -1.08(-4.43%) |
Apr 28, 2021 | 24.84 | 24.84 | 24.00 | 24.45 | 3,953 | +0.07(+0.27%) |
Apr 27, 2021 | 24.89 | 24.89 | 24.33 | 24.39 | 6,844 | -0.17(-0.70%) |
Apr 26, 2021 | 24.39 | 24.62 | 23.77 | 24.56 | 31,624 | +0.88(+3.72%) |
Apr 23, 2021 | 23.57 | 23.78 | 23.45 | 23.68 | 16,182 | +0.67(+2.91%) |
Apr 22, 2021 | 22.99 | 23.90 | 22.89 | 23.01 | 16,134 | +0.25(+1.09%) |
Apr 21, 2021 | 22.13 | 22.76 | 22.13 | 22.76 | 3,443 | +0.41(+1.84%) |
Apr 20, 2021 | 23.02 | 23.32 | 22.26 | 22.35 | 6,588 | -0.58(-2.55%) |
Apr 19, 2021 | 23.60 | 23.93 | 22.88 | 22.93 | 12,942 | -0.83(-3.51%) |
Apr 16, 2021 | 23.86 | 23.93 | 23.56 | 23.76 | 13,677 | -0.32(-1.31%) |
Apr 15, 2021 | 23.72 | 24.18 | 23.67 | 24.08 | 21,645 | +1.08(+4.71%) |
Apr 14, 2021 | 24.06 | 24.40 | 23.00 | 23.00 | 38,018 | -0.79(-3.30%) |
Apr 13, 2021 | 23.01 | 23.82 | 22.28 | 23.78 | 31,800 | +1.34(+5.95%) |
Apr 12, 2021 | 22.26 | 22.63 | 22.05 | 22.45 | 12,634 | +0.17(+0.76%) |
Apr 09, 2021 | 22.27 | 22.43 | 21.64 | 22.28 | 18,793 | +0.01(+0.04%) |
Apr 08, 2021 | 21.80 | 22.61 | 21.80 | 22.27 | 25,453 | +1.15(+5.44%) |
Apr 07, 2021 | 21.79 | 21.79 | 21.12 | 21.12 | 5,642 | -0.57(-2.61%) |
Apr 06, 2021 | 21.06 | 21.97 | 21.06 | 21.68 | 6,577 | +0.38(+1.80%) |
Apr 05, 2021 | 21.70 | 21.70 | 21.00 | 21.30 | 11,498 | +0.14(+0.68%) |