Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.02 | 24.69 | 23.65 | 23.95 | 174,694 | -0.19(-0.79%) |
Jun 29, 2021 | 25.71 | 25.76 | 23.79 | 24.14 | 249,581 | -1.51(-5.89%) |
Jun 28, 2021 | 24.93 | 25.65 | 24.55 | 25.65 | 250,440 | +0.69(+2.76%) |
Jun 25, 2021 | 24.39 | 25.43 | 24.20 | 24.96 | 3,338,744 | +0.49(+2.00%) |
Jun 24, 2021 | 25.00 | 25.51 | 23.98 | 24.47 | 335,028 | +0.62(+2.60%) |
Jun 23, 2021 | 24.47 | 24.50 | 23.23 | 23.85 | 187,950 | -0.33(-1.36%) |
Jun 22, 2021 | 25.06 | 25.50 | 23.81 | 24.18 | 396,724 | -0.96(-3.82%) |
Jun 21, 2021 | 24.43 | 25.45 | 24.02 | 25.14 | 537,834 | +0.85(+3.50%) |
Jun 18, 2021 | 24.83 | 25.17 | 23.77 | 24.29 | 494,666 | -0.81(-3.23%) |
Jun 17, 2021 | 25.16 | 25.82 | 24.58 | 25.10 | 609,188 | -0.19(-0.75%) |
Jun 16, 2021 | 25.64 | 26.56 | 24.88 | 25.29 | 569,288 | -0.40(-1.56%) |
Jun 15, 2021 | 26.14 | 26.30 | 25.08 | 25.69 | 254,993 | -0.46(-1.76%) |
Jun 14, 2021 | 26.05 | 27.15 | 25.82 | 26.15 | 354,554 | -0.34(-1.28%) |
Jun 11, 2021 | 27.43 | 27.63 | 25.85 | 26.49 | 355,724 | -0.57(-2.11%) |
Jun 10, 2021 | 27.02 | 27.42 | 26.00 | 27.06 | 447,634 | +0.20(+0.74%) |
Jun 09, 2021 | 27.31 | 28.09 | 26.78 | 26.86 | 278,600 | -0.67(-2.43%) |
Jun 08, 2021 | 27.13 | 28.42 | 25.90 | 27.53 | 737,146 | +0.51(+1.89%) |
Jun 07, 2021 | 26.81 | 28.26 | 26.50 | 27.02 | 349,130 | +0.37(+1.39%) |
Jun 04, 2021 | 26.77 | 27.20 | 26.26 | 26.65 | 249,082 | -0.20(-0.74%) |
Jun 03, 2021 | 26.96 | 27.28 | 25.82 | 26.85 | 335,459 | -0.44(-1.61%) |
Jun 02, 2021 | 24.45 | 27.44 | 24.45 | 27.29 | 264,782 | +3.03(+12.49%) |
Jun 01, 2021 | 24.56 | 25.67 | 23.80 | 24.26 | 223,997 | -0.15(-0.61%) |
May 28, 2021 | 25.37 | 26.66 | 24.09 | 24.41 | 178,251 | -1.08(-4.24%) |
May 27, 2021 | 25.20 | 26.16 | 25.12 | 25.49 | 345,361 | +0.49(+1.96%) |
May 26, 2021 | 25.46 | 25.64 | 24.78 | 25.00 | 274,954 | -0.26(-1.03%) |
May 25, 2021 | 26.20 | 26.48 | 25.23 | 25.26 | 157,774 | -0.69(-2.66%) |
May 24, 2021 | 26.88 | 27.00 | 25.62 | 25.95 | 229,236 | -1.08(-4.00%) |
May 21, 2021 | 26.95 | 27.18 | 26.02 | 27.03 | 227,418 | +0.42(+1.58%) |
May 20, 2021 | 24.65 | 26.61 | 24.65 | 26.61 | 215,984 | +1.95(+7.91%) |
May 19, 2021 | 25.53 | 25.73 | 24.10 | 24.66 | 131,597 | -1.06(-4.12%) |
May 18, 2021 | 25.92 | 27.03 | 25.55 | 25.72 | 124,012 | -0.01(-0.04%) |
May 17, 2021 | 24.68 | 26.50 | 24.68 | 25.73 | 174,069 | +0.93(+3.75%) |
May 14, 2021 | 25.52 | 26.87 | 24.53 | 24.80 | 214,657 | -0.57(-2.25%) |
May 13, 2021 | 25.00 | 26.66 | 24.31 | 25.37 | 221,439 | -0.06(-0.24%) |
May 12, 2021 | 24.12 | 26.11 | 24.12 | 25.43 | 196,834 | +0.95(+3.88%) |
May 11, 2021 | 24.04 | 25.16 | 24.01 | 24.48 | 115,485 | -0.58(-2.31%) |
May 10, 2021 | 25.68 | 26.14 | 24.75 | 25.06 | 132,206 | -0.63(-2.45%) |
May 07, 2021 | 24.92 | 26.61 | 24.91 | 25.69 | 107,860 | +0.20(+0.78%) |
May 06, 2021 | 26.87 | 26.88 | 25.02 | 25.49 | 121,589 | -1.37(-5.10%) |
May 05, 2021 | 26.71 | 28.00 | 26.62 | 26.86 | 115,409 | +0.36(+1.36%) |
May 04, 2021 | 27.19 | 27.46 | 25.67 | 26.50 | 124,101 | -0.86(-3.14%) |
May 03, 2021 | 27.01 | 27.68 | 26.88 | 27.36 | 108,647 | +0.29(+1.07%) |
Apr 30, 2021 | 25.37 | 27.47 | 25.37 | 27.07 | 132,100 | +1.62(+6.37%) |
Apr 29, 2021 | 25.43 | 25.78 | 24.56 | 25.45 | 108,672 | +0.02(+0.08%) |
Apr 28, 2021 | 24.89 | 26.18 | 24.69 | 25.43 | 115,424 | +0.47(+1.88%) |
Apr 27, 2021 | 26.26 | 26.32 | 24.04 | 24.96 | 139,562 | -1.36(-5.17%) |
Apr 26, 2021 | 23.33 | 26.83 | 23.08 | 26.32 | 154,491 | +3.13(+13.50%) |
Apr 23, 2021 | 23.08 | 23.33 | 22.35 | 23.19 | 185,900 | +0.25(+1.09%) |
Apr 22, 2021 | 21.86 | 23.27 | 21.67 | 22.94 | 216,041 | +1.02(+4.65%) |
Apr 21, 2021 | 20.09 | 21.96 | 19.91 | 21.92 | 225,071 | +1.84(+9.16%) |
Apr 20, 2021 | 20.00 | 20.68 | 19.60 | 20.08 | 186,532 | -0.03(-0.15%) |
Apr 19, 2021 | 21.57 | 22.49 | 19.87 | 20.11 | 156,847 | -1.45(-6.73%) |
Apr 16, 2021 | 21.93 | 21.93 | 20.20 | 21.56 | 254,600 | -0.15(-0.69%) |
Apr 15, 2021 | 21.77 | 22.16 | 21.50 | 21.71 | 278,061 | -0.30(-1.36%) |
Apr 14, 2021 | 23.01 | 23.38 | 21.83 | 22.01 | 299,030 | -0.88(-3.84%) |
Apr 13, 2021 | 25.46 | 25.88 | 22.74 | 22.89 | 347,374 | -2.52(-9.92%) |
Apr 12, 2021 | 27.21 | 27.21 | 25.30 | 25.41 | 459,980 | -1.87(-6.85%) |
Apr 09, 2021 | 27.82 | 27.82 | 26.82 | 27.28 | 261,900 | +0.07(+0.26%) |
Apr 08, 2021 | 28.00 | 28.49 | 26.30 | 27.21 | 663,415 | -0.79(-2.82%) |
Apr 07, 2021 | 27.25 | 28.07 | 26.03 | 28.00 | 695,529 | -0.06(-0.21%) |
Apr 06, 2021 | 29.00 | 29.23 | 27.72 | 28.06 | 202,598 | -0.96(-3.31%) |
Apr 05, 2021 | 28.65 | 29.94 | 28.59 | 29.02 | 321,465 | +0.51(+1.79%) |