Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.41 | 27.05 | 26.28 | 26.87 | 179,550 | +0.46(+1.75%) |
Jun 29, 2021 | 26.49 | 26.59 | 26.17 | 26.41 | 115,036 | -0.05(-0.17%) |
Jun 28, 2021 | 26.28 | 26.67 | 26.01 | 26.45 | 167,891 | +0.17(+0.64%) |
Jun 25, 2021 | 26.90 | 27.07 | 26.04 | 26.28 | 231,205 | -0.63(-2.34%) |
Jun 24, 2021 | 27.07 | 27.19 | 26.83 | 26.92 | 98,163 | -0.02(-0.09%) |
Jun 23, 2021 | 26.96 | 27.18 | 26.83 | 26.94 | 93,240 | +0.20(+0.75%) |
Jun 22, 2021 | 27.05 | 27.30 | 26.56 | 26.74 | 193,628 | -0.32(-1.17%) |
Jun 21, 2021 | 26.12 | 27.47 | 26.08 | 27.05 | 253,511 | +1.21(+4.67%) |
Jun 18, 2021 | 26.49 | 26.61 | 25.80 | 25.85 | 686,368 | -0.82(-3.06%) |
Jun 17, 2021 | 27.35 | 27.58 | 26.26 | 26.66 | 337,711 | -0.62(-2.26%) |
Jun 16, 2021 | 27.30 | 27.53 | 26.86 | 27.28 | 237,619 | +0.36(+1.34%) |
Jun 15, 2021 | 28.57 | 28.65 | 26.79 | 26.92 | 604,813 | -1.80(-6.27%) |
Jun 14, 2021 | 28.63 | 28.95 | 27.68 | 28.72 | 402,419 | +0.31(+1.08%) |
Jun 11, 2021 | 28.36 | 28.98 | 28.36 | 28.41 | 403,200 | +0.17(+0.62%) |
Jun 10, 2021 | 28.32 | 28.45 | 27.79 | 28.23 | 201,105 | +0.14(+0.48%) |
Jun 09, 2021 | 28.26 | 28.26 | 27.54 | 28.10 | 350,785 | +0.06(+0.22%) |
Jun 08, 2021 | 26.98 | 28.18 | 26.66 | 28.04 | 578,940 | +1.46(+5.48%) |
Jun 07, 2021 | 28.88 | 28.88 | 24.60 | 26.58 | 1,917,808 | -2.64(-9.04%) |
Jun 04, 2021 | 28.38 | 29.28 | 28.26 | 29.22 | 272,582 | +0.97(+3.45%) |
Jun 03, 2021 | 27.71 | 28.68 | 27.56 | 28.25 | 267,391 | +0.52(+1.88%) |
Jun 02, 2021 | 27.60 | 27.81 | 27.18 | 27.73 | 173,170 | +0.36(+1.32%) |
Jun 01, 2021 | 26.81 | 27.54 | 26.73 | 27.37 | 229,306 | +0.73(+2.75%) |
May 28, 2021 | 26.63 | 26.72 | 26.18 | 26.63 | 163,506 | +0.24(+0.92%) |
May 27, 2021 | 26.62 | 26.85 | 25.86 | 26.39 | 270,511 | -0.11(-0.43%) |
May 26, 2021 | 25.18 | 26.75 | 25.18 | 26.51 | 314,479 | +1.33(+5.28%) |
May 25, 2021 | 25.60 | 25.90 | 25.15 | 25.18 | 218,981 | -0.24(-0.95%) |
May 24, 2021 | 25.15 | 25.50 | 24.84 | 25.42 | 328,503 | +0.59(+2.37%) |
May 21, 2021 | 24.20 | 25.33 | 24.20 | 24.83 | 204,686 | +0.83(+3.46%) |
May 20, 2021 | 24.24 | 24.24 | 23.54 | 24.00 | 145,712 | -0.11(-0.47%) |
May 19, 2021 | 24.47 | 24.47 | 23.26 | 24.11 | 338,848 | -0.48(-1.93%) |
May 18, 2021 | 24.69 | 24.70 | 23.89 | 24.59 | 274,862 | +0.56(+2.33%) |
May 17, 2021 | 23.03 | 24.47 | 23.03 | 24.03 | 297,253 | +1.00(+4.33%) |
May 14, 2021 | 23.49 | 23.56 | 22.43 | 23.03 | 275,256 | -0.29(-1.23%) |
May 13, 2021 | 21.71 | 23.59 | 21.71 | 23.32 | 397,052 | +1.68(+7.78%) |
May 12, 2021 | 21.96 | 22.81 | 21.53 | 21.63 | 562,238 | +0.95(+4.60%) |
May 11, 2021 | 21.02 | 21.02 | 20.40 | 20.68 | 180,589 | -0.42(-2.00%) |
May 10, 2021 | 21.29 | 21.29 | 20.99 | 21.11 | 134,394 | -0.05(-0.21%) |
May 07, 2021 | 20.92 | 21.29 | 20.81 | 21.15 | 88,546 | +0.08(+0.36%) |
May 06, 2021 | 21.45 | 21.45 | 20.68 | 21.08 | 216,151 | -0.41(-1.90%) |
May 05, 2021 | 21.52 | 21.53 | 21.28 | 21.48 | 74,864 | +0.08(+0.35%) |
May 04, 2021 | 21.23 | 21.45 | 21.11 | 21.41 | 80,682 | +0.17(+0.82%) |
May 03, 2021 | 21.14 | 21.45 | 21.07 | 21.23 | 73,973 | +0.18(+0.86%) |
Apr 30, 2021 | 21.05 | 21.36 | 20.96 | 21.05 | 96,803 | -0.10(-0.46%) |
Apr 29, 2021 | 20.84 | 21.36 | 20.77 | 21.15 | 169,390 | +0.46(+2.23%) |
Apr 28, 2021 | 20.58 | 20.83 | 20.49 | 20.69 | 59,144 | +0.26(+1.26%) |
Apr 27, 2021 | 20.46 | 20.65 | 20.43 | 20.43 | 50,392 | -0.02(-0.07%) |
Apr 26, 2021 | 20.31 | 20.88 | 20.31 | 20.45 | 127,388 | +0.18(+0.89%) |
Apr 23, 2021 | 20.28 | 20.46 | 20.24 | 20.27 | 66,478 | +0.09(+0.43%) |
Apr 22, 2021 | 20.49 | 20.68 | 20.17 | 20.18 | 137,777 | -0.33(-1.60%) |
Apr 21, 2021 | 20.59 | 20.84 | 20.48 | 20.51 | 91,694 | +0.09(+0.44%) |
Apr 20, 2021 | 20.19 | 20.71 | 20.11 | 20.42 | 180,711 | +0.40(+2.00%) |
Apr 19, 2021 | 20.38 | 20.48 | 19.94 | 20.02 | 132,414 | -0.36(-1.78%) |
Apr 16, 2021 | 20.43 | 20.51 | 20.35 | 20.38 | 58,664 | -0.02(-0.07%) |
Apr 15, 2021 | 20.49 | 20.69 | 20.33 | 20.40 | 120,453 | -0.11(-0.55%) |
Apr 14, 2021 | 20.71 | 20.94 | 20.40 | 20.51 | 89,063 | -0.24(-1.16%) |
Apr 13, 2021 | 20.77 | 20.84 | 20.51 | 20.75 | 91,914 | -0.05(-0.22%) |
Apr 12, 2021 | 20.84 | 20.94 | 20.80 | 20.80 | 92,205 | -0.01(-0.04%) |
Apr 09, 2021 | 20.78 | 20.99 | 20.71 | 20.80 | 94,684 | +0.01(+0.04%) |
Apr 08, 2021 | 20.77 | 20.95 | 20.68 | 20.80 | 88,948 | -0.03(-0.15%) |
Apr 07, 2021 | 20.77 | 20.95 | 20.71 | 20.83 | 123,972 | +0.06(+0.29%) |
Apr 06, 2021 | 20.49 | 20.84 | 20.46 | 20.77 | 109,748 | +0.27(+1.33%) |
Apr 05, 2021 | 20.39 | 20.62 | 20.33 | 20.49 | 183,021 | +0.19(+0.93%) |