Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.59 | 22.91 | 22.37 | 22.74 | 177,078 | +0.12(+0.53%) |
Jun 29, 2021 | 22.37 | 23.20 | 22.37 | 22.62 | 288,166 | +0.31(+1.39%) |
Jun 28, 2021 | 22.27 | 22.55 | 22.00 | 22.31 | 245,245 | +0.18(+0.81%) |
Jun 25, 2021 | 22.52 | 22.67 | 22.12 | 22.13 | 813,888 | -0.25(-1.12%) |
Jun 24, 2021 | 22.11 | 22.40 | 21.66 | 22.38 | 325,677 | +0.34(+1.54%) |
Jun 23, 2021 | 22.32 | 22.52 | 21.63 | 22.04 | 346,226 | -0.26(-1.17%) |
Jun 22, 2021 | 22.74 | 22.74 | 22.08 | 22.30 | 275,909 | -0.36(-1.59%) |
Jun 21, 2021 | 22.43 | 22.86 | 22.33 | 22.66 | 315,802 | +0.36(+1.61%) |
Jun 18, 2021 | 21.69 | 22.80 | 21.59 | 22.30 | 1,056,454 | +0.10(+0.45%) |
Jun 17, 2021 | 22.03 | 22.54 | 21.50 | 22.20 | 431,311 | +0.02(+0.09%) |
Jun 16, 2021 | 22.73 | 23.00 | 22.11 | 22.18 | 354,218 | -0.65(-2.85%) |
Jun 15, 2021 | 22.71 | 22.98 | 22.42 | 22.83 | 314,053 | +0.19(+0.84%) |
Jun 14, 2021 | 23.09 | 23.33 | 22.45 | 22.64 | 428,554 | -0.39(-1.69%) |
Jun 11, 2021 | 22.82 | 23.16 | 22.75 | 23.03 | 260,619 | +0.43(+1.90%) |
Jun 10, 2021 | 23.69 | 23.75 | 22.56 | 22.60 | 460,761 | -1.08(-4.56%) |
Jun 09, 2021 | 24.50 | 25.00 | 23.60 | 23.68 | 426,214 | -0.89(-3.62%) |
Jun 08, 2021 | 24.51 | 24.92 | 24.30 | 24.57 | 562,451 | +0.27(+1.11%) |
Jun 07, 2021 | 24.30 | 24.50 | 23.91 | 24.30 | 401,672 | +0.17(+0.70%) |
Jun 04, 2021 | 23.00 | 24.19 | 23.00 | 24.13 | 595,756 | +1.21(+5.28%) |
Jun 03, 2021 | 22.97 | 23.00 | 22.30 | 22.92 | 386,485 | -0.29(-1.25%) |
Jun 02, 2021 | 24.00 | 24.10 | 23.09 | 23.21 | 1,006,807 | -0.62(-2.60%) |
Jun 01, 2021 | 23.88 | 24.05 | 23.35 | 23.83 | 502,300 | +0.49(+2.10%) |
May 28, 2021 | 23.46 | 23.57 | 23.08 | 23.34 | 381,319 | +0.24(+1.04%) |
May 27, 2021 | 23.23 | 23.33 | 22.80 | 23.10 | 351,107 | -0.09(-0.39%) |
May 26, 2021 | 22.67 | 23.23 | 22.50 | 23.19 | 332,181 | +0.71(+3.16%) |
May 25, 2021 | 22.54 | 23.05 | 22.42 | 22.48 | 303,166 | +0.02(+0.09%) |
May 24, 2021 | 22.43 | 22.63 | 22.24 | 22.46 | 218,321 | +0.08(+0.36%) |
May 21, 2021 | 22.94 | 23.10 | 22.36 | 22.38 | 280,711 | -0.17(-0.75%) |
May 20, 2021 | 22.04 | 22.61 | 21.68 | 22.55 | 309,341 | +0.48(+2.17%) |
May 19, 2021 | 21.75 | 22.27 | 21.17 | 22.07 | 608,223 | -0.37(-1.65%) |
May 18, 2021 | 22.98 | 23.13 | 22.42 | 22.44 | 513,741 | -0.57(-2.48%) |
May 17, 2021 | 22.68 | 23.27 | 22.02 | 23.01 | 515,622 | +0.08(+0.35%) |
May 14, 2021 | 23.00 | 23.41 | 22.80 | 22.93 | 669,484 | +0.89(+4.04%) |
May 13, 2021 | 21.00 | 22.24 | 20.98 | 22.04 | 836,337 | +1.02(+4.85%) |
May 12, 2021 | 22.75 | 23.00 | 20.82 | 21.02 | 1,031,796 | -1.97(-8.57%) |
May 11, 2021 | 24.02 | 24.29 | 22.81 | 22.99 | 898,757 | -1.87(-7.52%) |
May 10, 2021 | 26.24 | 26.28 | 24.82 | 24.86 | 539,821 | -0.99(-3.83%) |
May 07, 2021 | 25.19 | 26.10 | 24.71 | 25.85 | 565,732 | +0.71(+2.82%) |
May 06, 2021 | 24.81 | 25.26 | 24.34 | 25.14 | 849,922 | +0.64(+2.61%) |
May 05, 2021 | 26.80 | 27.00 | 23.75 | 24.50 | 2,213,928 | -3.01(-10.94%) |
May 04, 2021 | 27.62 | 27.81 | 26.77 | 27.51 | 702,160 | -0.10(-0.36%) |
May 03, 2021 | 26.25 | 28.03 | 26.17 | 27.61 | 894,437 | +1.80(+6.97%) |
Apr 30, 2021 | 26.23 | 26.45 | 25.50 | 25.81 | 913,900 | -0.77(-2.90%) |
Apr 29, 2021 | 26.19 | 26.87 | 25.81 | 26.58 | 451,507 | +0.84(+3.26%) |
Apr 28, 2021 | 26.15 | 26.17 | 25.32 | 25.74 | 1,508,597 | -0.35(-1.34%) |
Apr 27, 2021 | 25.94 | 26.60 | 25.83 | 26.09 | 416,794 | +0.34(+1.32%) |
Apr 26, 2021 | 25.21 | 25.84 | 25.07 | 25.75 | 1,381,649 | +0.77(+3.08%) |
Apr 23, 2021 | 24.63 | 25.18 | 24.29 | 24.98 | 338,000 | +0.51(+2.08%) |
Apr 22, 2021 | 24.29 | 24.67 | 23.88 | 24.47 | 491,002 | +0.17(+0.70%) |
Apr 21, 2021 | 23.62 | 24.60 | 23.51 | 24.30 | 5,167,459 | +0.44(+1.84%) |
Apr 20, 2021 | 26.66 | 26.86 | 23.76 | 23.86 | 2,344,337 | -2.74(-10.30%) |
Apr 19, 2021 | 26.81 | 27.20 | 26.13 | 26.60 | 1,957,191 | -0.21(-0.78%) |
Apr 16, 2021 | 25.63 | 26.86 | 25.35 | 26.81 | 1,994,900 | +1.53(+6.05%) |
Apr 15, 2021 | 25.68 | 26.03 | 25.04 | 25.28 | 343,392 | -0.14(-0.55%) |
Apr 14, 2021 | 25.50 | 25.79 | 25.09 | 25.42 | 344,695 | -0.06(-0.24%) |
Apr 13, 2021 | 25.86 | 25.92 | 24.80 | 25.48 | 471,781 | -0.47(-1.81%) |
Apr 12, 2021 | 25.80 | 26.14 | 25.37 | 25.95 | 583,499 | +0.42(+1.65%) |
Apr 09, 2021 | 24.45 | 25.63 | 24.45 | 25.53 | 734,900 | +0.98(+3.99%) |
Apr 08, 2021 | 25.54 | 25.75 | 24.00 | 24.55 | 1,032,291 | -0.70(-2.77%) |
Apr 07, 2021 | 26.99 | 27.03 | 25.10 | 25.25 | 940,798 | -1.48(-5.54%) |
Apr 06, 2021 | 24.87 | 27.40 | 24.87 | 26.73 | 3,609,396 | +2.03(+8.22%) |
Apr 05, 2021 | 24.65 | 24.87 | 23.88 | 24.70 | 717,785 | +0.58(+2.40%) |