Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.22 | 23.57 | 23.09 | 23.11 | 79,777 | -0.07(-0.28%) |
Jun 29, 2021 | 23.13 | 23.44 | 23.13 | 23.18 | 57,492 | +0.01(+0.03%) |
Jun 28, 2021 | 23.47 | 23.47 | 22.80 | 23.17 | 80,766 | -0.33(-1.39%) |
Jun 25, 2021 | 23.40 | 23.54 | 23.21 | 23.50 | 192,254 | +0.10(+0.42%) |
Jun 24, 2021 | 23.85 | 23.85 | 22.97 | 23.40 | 140,073 | -0.27(-1.14%) |
Jun 23, 2021 | 23.35 | 23.83 | 23.25 | 23.67 | 138,162 | +0.27(+1.17%) |
Jun 22, 2021 | 23.27 | 23.40 | 22.88 | 23.39 | 100,538 | +0.30(+1.28%) |
Jun 21, 2021 | 22.54 | 23.10 | 22.30 | 23.10 | 104,337 | +0.81(+3.63%) |
Jun 18, 2021 | 22.59 | 22.75 | 22.13 | 22.29 | 265,457 | -0.86(-3.71%) |
Jun 17, 2021 | 23.28 | 23.34 | 22.69 | 23.15 | 98,533 | -0.18(-0.79%) |
Jun 16, 2021 | 23.43 | 23.47 | 23.09 | 23.33 | 86,398 | -0.02(-0.07%) |
Jun 15, 2021 | 23.57 | 23.64 | 23.03 | 23.35 | 81,061 | -0.30(-1.25%) |
Jun 14, 2021 | 23.59 | 23.64 | 23.36 | 23.64 | 103,119 | +0.18(+0.79%) |
Jun 11, 2021 | 23.06 | 23.50 | 22.94 | 23.46 | 78,050 | +0.43(+1.88%) |
Jun 10, 2021 | 23.06 | 23.19 | 22.89 | 23.02 | 68,676 | +0.10(+0.42%) |
Jun 09, 2021 | 22.77 | 22.96 | 22.54 | 22.93 | 96,457 | +0.26(+1.17%) |
Jun 08, 2021 | 22.30 | 22.77 | 22.18 | 22.66 | 123,149 | +0.54(+2.43%) |
Jun 07, 2021 | 21.47 | 22.27 | 21.45 | 22.13 | 109,703 | +0.79(+3.68%) |
Jun 04, 2021 | 21.28 | 21.41 | 21.04 | 21.34 | 81,120 | +0.21(+0.99%) |
Jun 03, 2021 | 21.25 | 21.25 | 20.95 | 21.13 | 69,684 | -0.06(-0.30%) |
Jun 02, 2021 | 21.25 | 21.29 | 21.00 | 21.20 | 75,717 | +0.14(+0.69%) |
Jun 01, 2021 | 20.48 | 21.12 | 20.48 | 21.05 | 71,954 | +0.57(+2.78%) |
May 28, 2021 | 20.45 | 20.54 | 20.33 | 20.48 | 60,871 | +0.00(+0.00%) |
May 27, 2021 | 20.62 | 20.68 | 20.48 | 20.48 | 68,899 | +0.02(+0.08%) |
May 26, 2021 | 20.16 | 20.52 | 20.16 | 20.47 | 57,713 | +0.34(+1.67%) |
May 25, 2021 | 20.56 | 20.64 | 20.09 | 20.13 | 68,035 | -0.30(-1.45%) |
May 24, 2021 | 20.14 | 20.54 | 19.93 | 20.43 | 80,994 | +0.37(+1.84%) |
May 21, 2021 | 20.25 | 20.25 | 19.84 | 20.06 | 75,803 | +0.04(+0.20%) |
May 20, 2021 | 19.77 | 20.03 | 19.58 | 20.02 | 49,572 | +0.18(+0.93%) |
May 19, 2021 | 20.03 | 20.03 | 19.51 | 19.83 | 77,222 | -0.20(-1.00%) |
May 18, 2021 | 20.08 | 20.23 | 19.99 | 20.03 | 54,565 | -0.02(-0.12%) |
May 17, 2021 | 19.91 | 20.07 | 19.76 | 20.06 | 49,992 | +0.19(+0.97%) |
May 14, 2021 | 19.88 | 19.99 | 19.61 | 19.87 | 66,117 | +0.12(+0.61%) |
May 13, 2021 | 19.11 | 19.83 | 19.08 | 19.75 | 62,895 | +0.55(+2.88%) |
May 12, 2021 | 19.77 | 20.21 | 19.17 | 19.19 | 118,470 | -0.46(-2.37%) |
May 11, 2021 | 20.07 | 20.15 | 19.58 | 19.66 | 82,845 | -0.63(-3.12%) |
May 10, 2021 | 20.18 | 20.57 | 20.13 | 20.29 | 87,787 | +0.22(+1.12%) |
May 07, 2021 | 19.93 | 20.10 | 19.84 | 20.07 | 67,343 | +0.14(+0.72%) |
May 06, 2021 | 19.86 | 20.20 | 19.69 | 19.92 | 56,219 | +0.10(+0.49%) |
May 05, 2021 | 19.87 | 20.07 | 19.69 | 19.83 | 71,538 | -0.25(-1.24%) |
May 04, 2021 | 20.38 | 20.44 | 20.06 | 20.07 | 65,435 | -0.30(-1.49%) |
May 03, 2021 | 20.16 | 20.40 | 19.99 | 20.38 | 71,632 | +0.44(+2.21%) |
Apr 30, 2021 | 19.78 | 20.03 | 19.68 | 19.94 | 76,088 | +0.02(+0.12%) |
Apr 29, 2021 | 19.71 | 20.11 | 19.67 | 19.91 | 87,096 | +0.14(+0.73%) |
Apr 28, 2021 | 19.62 | 19.85 | 19.51 | 19.77 | 52,568 | +0.15(+0.78%) |
Apr 27, 2021 | 19.89 | 19.91 | 19.52 | 19.62 | 63,516 | -0.15(-0.77%) |
Apr 26, 2021 | 19.77 | 19.91 | 19.67 | 19.77 | 54,453 | +0.11(+0.57%) |
Apr 23, 2021 | 19.75 | 19.88 | 19.56 | 19.66 | 82,075 | -0.01(-0.04%) |
Apr 22, 2021 | 19.93 | 19.99 | 19.66 | 19.67 | 71,446 | -0.10(-0.49%) |
Apr 21, 2021 | 19.57 | 19.92 | 19.43 | 19.76 | 75,312 | +0.17(+0.86%) |
Apr 20, 2021 | 19.46 | 19.72 | 19.40 | 19.59 | 85,177 | +0.10(+0.49%) |
Apr 19, 2021 | 19.64 | 19.64 | 19.24 | 19.50 | 67,199 | -0.07(-0.37%) |
Apr 16, 2021 | 19.47 | 19.63 | 19.28 | 19.57 | 62,741 | +0.29(+1.50%) |
Apr 15, 2021 | 19.22 | 19.31 | 18.95 | 19.28 | 77,701 | +0.21(+1.09%) |
Apr 14, 2021 | 19.28 | 19.51 | 19.02 | 19.07 | 75,520 | -0.24(-1.25%) |
Apr 13, 2021 | 19.48 | 19.48 | 19.14 | 19.31 | 77,714 | -0.10(-0.50%) |
Apr 12, 2021 | 19.58 | 19.58 | 19.16 | 19.41 | 106,413 | +0.00(+0.00%) |
Apr 09, 2021 | 19.18 | 19.58 | 19.12 | 19.41 | 211,800 | +0.44(+2.32%) |
Apr 08, 2021 | 18.50 | 19.02 | 18.29 | 18.97 | 150,520 | +0.61(+3.32%) |
Apr 07, 2021 | 18.49 | 18.52 | 18.17 | 18.36 | 83,018 | -0.02(-0.09%) |
Apr 06, 2021 | 18.25 | 18.49 | 18.13 | 18.38 | 91,922 | +0.23(+1.28%) |
Apr 05, 2021 | 18.16 | 18.21 | 17.85 | 18.14 | 101,987 | +0.18(+1.03%) |