Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.33 | 24.35 | 23.77 | 24.11 | 23,107 | +0.08(+0.31%) |
Jun 29, 2021 | 24.00 | 24.21 | 23.95 | 24.03 | 6,014 | +0.03(+0.13%) |
Jun 28, 2021 | 24.26 | 24.26 | 23.95 | 24.00 | 3,889 | -0.24(-0.99%) |
Jun 25, 2021 | 24.03 | 24.45 | 24.03 | 24.25 | 23,294 | +0.07(+0.29%) |
Jun 24, 2021 | 23.75 | 24.44 | 23.75 | 24.18 | 10,235 | +0.67(+2.83%) |
Jun 23, 2021 | 23.65 | 23.65 | 23.33 | 23.51 | 7,668 | +0.25(+1.07%) |
Jun 22, 2021 | 23.07 | 23.37 | 23.07 | 23.26 | 1,561 | +0.37(+1.60%) |
Jun 21, 2021 | 22.44 | 22.89 | 22.44 | 22.89 | 5,699 | +0.42(+1.85%) |
Jun 18, 2021 | 22.43 | 22.50 | 22.27 | 22.48 | 6,456 | -0.06(-0.27%) |
Jun 17, 2021 | 22.77 | 22.77 | 22.33 | 22.54 | 5,838 | -0.25(-1.10%) |
Jun 16, 2021 | 23.14 | 23.41 | 22.76 | 22.79 | 4,742 | -0.26(-1.15%) |
Jun 15, 2021 | 23.74 | 23.74 | 22.76 | 23.05 | 7,705 | -1.16(-4.79%) |
Jun 14, 2021 | 23.82 | 24.39 | 23.82 | 24.22 | 4,441 | +0.31(+1.30%) |
Jun 11, 2021 | 23.95 | 24.11 | 23.80 | 23.91 | 4,059 | +0.05(+0.21%) |
Jun 10, 2021 | 23.50 | 23.89 | 23.50 | 23.86 | 2,976 | +0.32(+1.38%) |
Jun 09, 2021 | 23.70 | 23.70 | 23.45 | 23.53 | 3,606 | +0.13(+0.54%) |
Jun 08, 2021 | 23.45 | 23.46 | 23.29 | 23.40 | 4,115 | -0.00(-0.02%) |
Jun 07, 2021 | 23.54 | 23.54 | 23.07 | 23.41 | 2,876 | -0.24(-1.00%) |
Jun 04, 2021 | 23.90 | 23.90 | 23.64 | 23.64 | 3,781 | -47.02(-66.54%) |
Jun 03, 2021 | 70.27 | 70.69 | 70.27 | 70.67 | 615 | -0.81(-1.13%) |
Jun 02, 2021 | 71.60 | 71.60 | 71.47 | 71.47 | 838 | +0.05(+0.07%) |
Jun 01, 2021 | 71.74 | 71.74 | 71.34 | 71.43 | 1,798 | -0.32(-0.44%) |
May 28, 2021 | 71.16 | 71.88 | 70.11 | 71.75 | 1,849 | +1.22(+1.73%) |
May 27, 2021 | 69.64 | 71.40 | 69.40 | 70.52 | 7,604 | +2.50(+3.68%) |
May 26, 2021 | 68.50 | 68.50 | 67.79 | 68.02 | 3,956 | +0.53(+0.79%) |
May 25, 2021 | 67.67 | 67.67 | 67.48 | 67.48 | 935 | -0.17(-0.25%) |
May 24, 2021 | 66.20 | 67.66 | 66.20 | 67.66 | 2,532 | +1.46(+2.21%) |
May 21, 2021 | 67.90 | 67.90 | 66.19 | 66.19 | 2,811 | -1.63(-2.41%) |
May 20, 2021 | 67.82 | 68.43 | 67.81 | 67.83 | 1,202 | -0.57(-0.84%) |
May 19, 2021 | 67.63 | 69.60 | 67.63 | 68.40 | 4,777 | -2.20(-3.11%) |
May 18, 2021 | 70.38 | 71.10 | 70.20 | 70.59 | 1,970 | +0.37(+0.53%) |
May 17, 2021 | 69.34 | 70.22 | 69.26 | 70.22 | 1,514 | +0.89(+1.28%) |
May 14, 2021 | 70.35 | 70.35 | 68.09 | 69.33 | 2,434 | +0.52(+0.76%) |
May 13, 2021 | 66.63 | 68.81 | 66.63 | 68.81 | 4,022 | -0.70(-1.00%) |
May 12, 2021 | 70.97 | 70.97 | 68.24 | 69.51 | 5,875 | -1.46(-2.06%) |
May 11, 2021 | 70.50 | 71.49 | 69.93 | 70.97 | 3,353 | +0.47(+0.67%) |
May 10, 2021 | 70.65 | 71.19 | 69.28 | 70.50 | 20,081 | -0.94(-1.32%) |
May 07, 2021 | 70.66 | 71.88 | 70.66 | 71.44 | 3,051 | +1.36(+1.94%) |
May 06, 2021 | 71.20 | 71.39 | 69.50 | 70.08 | 3,822 | -0.40(-0.57%) |
May 05, 2021 | 70.45 | 71.53 | 70.00 | 70.48 | 3,790 | +1.03(+1.48%) |
May 04, 2021 | 71.29 | 71.51 | 68.45 | 69.45 | 4,049 | -1.60(-2.25%) |
May 03, 2021 | 69.75 | 71.78 | 69.75 | 71.06 | 3,828 | +1.37(+1.96%) |
Apr 30, 2021 | 68.77 | 69.95 | 68.53 | 69.69 | 7,100 | +2.19(+3.24%) |
Apr 29, 2021 | 68.13 | 68.13 | 66.98 | 67.50 | 1,871 | -1.03(-1.50%) |
Apr 28, 2021 | 67.85 | 68.53 | 67.56 | 68.53 | 6,242 | +1.87(+2.80%) |
Apr 27, 2021 | 65.81 | 66.95 | 65.66 | 66.66 | 5,896 | +0.81(+1.23%) |
Apr 26, 2021 | 65.10 | 66.41 | 65.10 | 65.86 | 4,247 | +1.28(+1.97%) |
Apr 23, 2021 | 63.50 | 64.58 | 63.50 | 64.58 | 300 | +1.03(+1.62%) |
Apr 22, 2021 | 63.65 | 64.32 | 63.55 | 63.55 | 6,006 | -0.06(-0.09%) |
Apr 21, 2021 | 63.95 | 63.95 | 63.61 | 63.61 | 1,006 | +0.20(+0.31%) |
Apr 20, 2021 | 63.58 | 63.81 | 63.41 | 63.41 | 1,068 | -0.27(-0.42%) |
Apr 19, 2021 | 63.22 | 64.25 | 63.10 | 63.68 | 4,676 | -0.08(-0.12%) |
Apr 16, 2021 | 64.00 | 64.15 | 63.76 | 63.76 | 1,400 | -1.05(-1.62%) |
Apr 15, 2021 | 64.71 | 65.27 | 64.36 | 64.81 | 3,950 | +0.12(+0.19%) |
Apr 14, 2021 | 64.30 | 64.69 | 63.97 | 64.69 | 793 | +0.79(+1.23%) |
Apr 13, 2021 | 64.23 | 64.23 | 63.80 | 63.90 | 1,221 | -0.35(-0.54%) |
Apr 12, 2021 | 65.33 | 65.33 | 63.18 | 64.25 | 3,885 | -1.56(-2.38%) |
Apr 09, 2021 | 66.89 | 66.89 | 65.81 | 65.81 | 3,600 | -0.79(-1.19%) |
Apr 08, 2021 | 66.10 | 66.60 | 65.60 | 66.60 | 1,354 | +0.61(+0.92%) |
Apr 07, 2021 | 66.29 | 66.35 | 65.50 | 66.00 | 4,517 | -0.30(-0.45%) |
Apr 06, 2021 | 65.43 | 66.91 | 65.43 | 66.30 | 1,736 | +0.88(+1.34%) |
Apr 05, 2021 | 64.33 | 66.61 | 64.33 | 65.42 | 5,411 | +1.50(+2.34%) |