Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.75 | 23.75 | 23.75 | 0 | -0.23(-0.96%) | |
Jun 29, 2021 | 24.01 | 24.26 | 23.91 | 23.98 | 257,772 | -0.32(-1.32%) |
Jun 28, 2021 | 24.80 | 24.80 | 24.17 | 24.30 | 284,904 | -0.51(-2.06%) |
Jun 25, 2021 | 24.81 | 24.94 | 24.50 | 24.81 | 286,420 | +0.05(+0.20%) |
Jun 24, 2021 | 24.85 | 24.85 | 24.58 | 24.76 | 273,666 | -0.03(-0.12%) |
Jun 23, 2021 | 24.77 | 24.96 | 24.59 | 24.79 | 564,306 | -0.02(-0.08%) |
Jun 22, 2021 | 25.00 | 25.00 | 24.41 | 24.81 | 399,355 | -0.22(-0.88%) |
Jun 21, 2021 | 25.01 | 25.24 | 24.72 | 25.03 | 537,598 | +0.23(+0.93%) |
Jun 18, 2021 | 25.42 | 25.42 | 24.68 | 24.80 | 999,719 | -0.68(-2.67%) |
Jun 17, 2021 | 25.86 | 25.88 | 25.45 | 25.48 | 541,271 | -0.44(-1.70%) |
Jun 16, 2021 | 26.00 | 26.25 | 25.91 | 25.92 | 392,169 | -0.14(-0.54%) |
Jun 15, 2021 | 25.89 | 26.29 | 25.89 | 26.06 | 643,441 | +0.19(+0.73%) |
Jun 14, 2021 | 26.82 | 26.87 | 25.72 | 25.87 | 683,872 | -0.88(-3.29%) |
Jun 11, 2021 | 26.30 | 26.98 | 26.30 | 26.75 | 309,497 | +0.48(+1.83%) |
Jun 10, 2021 | 26.40 | 26.55 | 26.09 | 26.27 | 283,355 | +0.10(+0.38%) |
Jun 09, 2021 | 26.20 | 26.23 | 25.88 | 26.17 | 867,261 | +0.16(+0.62%) |
Jun 08, 2021 | 25.43 | 26.30 | 25.43 | 26.01 | 426,981 | +0.50(+1.96%) |
Jun 07, 2021 | 25.12 | 25.57 | 25.08 | 25.51 | 301,119 | +0.44(+1.76%) |
Jun 04, 2021 | 24.62 | 25.09 | 24.58 | 25.07 | 248,234 | +0.49(+1.99%) |
Jun 03, 2021 | 24.37 | 24.67 | 24.17 | 24.58 | 203,216 | +0.19(+0.78%) |
Jun 02, 2021 | 24.40 | 24.88 | 24.30 | 24.39 | 358,516 | +0.19(+0.79%) |
Jun 01, 2021 | 23.84 | 24.44 | 23.64 | 24.20 | 605,818 | +0.64(+2.72%) |
May 31, 2021 | 23.83 | 23.89 | 23.55 | 23.56 | 97,447 | -0.31(-1.30%) |
May 28, 2021 | 24.10 | 24.20 | 23.70 | 23.87 | 250,078 | -0.14(-0.58%) |
May 27, 2021 | 23.70 | 24.05 | 23.68 | 24.01 | 639,366 | +0.32(+1.35%) |
May 26, 2021 | 23.40 | 23.91 | 23.40 | 23.69 | 460,384 | +0.20(+0.85%) |
May 25, 2021 | 23.68 | 23.77 | 23.44 | 23.49 | 332,679 | -0.18(-0.76%) |
May 21, 2021 | 23.67 | 23.67 | 23.67 | 0 | +0.04(+0.17%) | |
May 20, 2021 | 23.65 | 23.74 | 23.41 | 23.63 | 248,188 | -0.05(-0.21%) |
May 19, 2021 | 23.32 | 23.91 | 23.25 | 23.68 | 237,743 | -0.05(-0.21%) |
May 18, 2021 | 23.93 | 23.94 | 23.56 | 23.73 | 218,589 | -0.17(-0.71%) |
May 17, 2021 | 23.88 | 23.95 | 23.54 | 23.90 | 264,746 | +0.19(+0.80%) |
May 14, 2021 | 23.29 | 23.73 | 23.08 | 23.71 | 329,131 | +0.53(+2.29%) |
May 13, 2021 | 22.63 | 23.23 | 22.56 | 23.18 | 355,957 | +0.06(+0.26%) |
May 12, 2021 | 23.22 | 23.48 | 23.08 | 23.12 | 258,080 | -0.11(-0.47%) |
May 11, 2021 | 23.01 | 23.38 | 22.72 | 23.23 | 337,119 | -0.15(-0.64%) |
May 10, 2021 | 23.30 | 23.90 | 23.27 | 23.38 | 360,521 | +0.23(+0.99%) |
May 07, 2021 | 23.15 | 23.32 | 22.80 | 23.15 | 485,459 | -0.18(-0.77%) |
May 06, 2021 | 23.25 | 23.36 | 22.76 | 23.33 | 416,793 | +0.14(+0.60%) |
May 05, 2021 | 23.71 | 23.86 | 23.13 | 23.19 | 522,281 | -0.22(-0.94%) |
May 04, 2021 | 22.74 | 23.79 | 22.68 | 23.41 | 1,548,718 | +0.92(+4.09%) |
May 03, 2021 | 22.67 | 22.85 | 22.43 | 22.49 | 457,137 | +0.04(+0.18%) |
Apr 30, 2021 | 22.24 | 22.78 | 22.16 | 22.45 | 509,802 | +0.11(+0.49%) |
Apr 29, 2021 | 22.30 | 22.44 | 22.13 | 22.34 | 348,392 | +0.16(+0.72%) |
Apr 28, 2021 | 21.49 | 22.25 | 21.49 | 22.18 | 794,429 | +0.76(+3.55%) |
Apr 27, 2021 | 20.91 | 21.52 | 20.90 | 21.42 | 410,614 | +0.56(+2.68%) |
Apr 26, 2021 | 20.74 | 20.96 | 20.34 | 20.86 | 513,891 | -0.15(-0.71%) |
Apr 23, 2021 | 20.93 | 21.08 | 20.75 | 21.01 | 335,120 | +0.04(+0.19%) |
Apr 22, 2021 | 20.99 | 21.17 | 20.84 | 20.97 | 287,120 | +0.02(+0.10%) |
Apr 21, 2021 | 20.80 | 21.11 | 20.77 | 20.95 | 311,245 | +0.06(+0.29%) |
Apr 20, 2021 | 21.22 | 21.30 | 20.83 | 20.89 | 302,121 | -0.38(-1.79%) |
Apr 19, 2021 | 21.35 | 21.48 | 21.08 | 21.27 | 219,398 | -0.08(-0.37%) |
Apr 16, 2021 | 21.54 | 21.64 | 21.28 | 21.35 | 290,278 | -0.09(-0.42%) |
Apr 15, 2021 | 21.35 | 21.55 | 21.29 | 21.44 | 279,395 | +0.15(+0.70%) |
Apr 14, 2021 | 21.36 | 21.72 | 21.29 | 21.29 | 852,599 | +0.04(+0.19%) |
Apr 13, 2021 | 21.71 | 21.83 | 21.19 | 21.25 | 852,212 | -0.52(-2.39%) |
Apr 12, 2021 | 21.99 | 22.02 | 21.70 | 21.77 | 501,996 | -0.14(-0.64%) |
Apr 09, 2021 | 22.37 | 22.37 | 21.91 | 21.91 | 224,006 | -0.52(-2.32%) |
Apr 08, 2021 | 22.13 | 22.43 | 22.06 | 22.43 | 238,446 | +0.17(+0.76%) |
Apr 07, 2021 | 22.31 | 22.41 | 22.10 | 22.26 | 319,043 | +0.01(+0.04%) |
Apr 06, 2021 | 21.98 | 22.38 | 21.88 | 22.25 | 364,863 | +0.38(+1.74%) |
Apr 05, 2021 | 21.92 | 22.10 | 21.74 | 21.87 | 529,285 | -0.32(-1.44%) |