Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.81 | 26.43 | 25.65 | 26.39 | 566,707 | +0.74(+2.90%) |
Jun 29, 2021 | 26.07 | 26.38 | 25.39 | 25.65 | 391,345 | -0.36(-1.38%) |
Jun 28, 2021 | 26.98 | 27.03 | 25.70 | 26.00 | 596,292 | -1.00(-3.69%) |
Jun 25, 2021 | 27.95 | 28.39 | 26.91 | 27.00 | 2,515,410 | -0.51(-1.86%) |
Jun 24, 2021 | 27.37 | 27.87 | 26.70 | 27.51 | 623,499 | +0.16(+0.60%) |
Jun 23, 2021 | 26.73 | 27.37 | 26.41 | 27.35 | 479,364 | +0.62(+2.32%) |
Jun 22, 2021 | 25.56 | 26.87 | 24.90 | 26.73 | 395,665 | +0.93(+3.60%) |
Jun 21, 2021 | 25.07 | 25.87 | 24.54 | 25.80 | 420,964 | +1.35(+5.54%) |
Jun 18, 2021 | 24.44 | 25.21 | 24.18 | 24.45 | 741,077 | -0.56(-2.24%) |
Jun 17, 2021 | 25.58 | 25.58 | 24.14 | 25.01 | 562,380 | -0.56(-2.19%) |
Jun 16, 2021 | 25.26 | 25.70 | 24.77 | 25.57 | 520,664 | +0.02(+0.08%) |
Jun 15, 2021 | 26.52 | 26.56 | 24.95 | 25.55 | 567,638 | -1.10(-4.14%) |
Jun 14, 2021 | 26.93 | 27.39 | 26.59 | 26.65 | 661,419 | -0.34(-1.25%) |
Jun 11, 2021 | 25.93 | 27.00 | 25.93 | 26.99 | 546,387 | +1.34(+5.24%) |
Jun 10, 2021 | 26.52 | 26.52 | 25.36 | 25.65 | 375,736 | -0.77(-2.93%) |
Jun 09, 2021 | 27.13 | 27.34 | 26.38 | 26.42 | 438,493 | -0.72(-2.67%) |
Jun 08, 2021 | 26.57 | 27.31 | 26.11 | 27.14 | 639,032 | +0.73(+2.78%) |
Jun 07, 2021 | 25.33 | 26.76 | 25.33 | 26.41 | 698,170 | +1.23(+4.86%) |
Jun 04, 2021 | 26.04 | 26.32 | 24.98 | 25.19 | 549,213 | -0.79(-3.05%) |
Jun 03, 2021 | 26.44 | 26.44 | 25.73 | 25.98 | 513,787 | -0.53(-2.00%) |
Jun 02, 2021 | 27.01 | 27.16 | 25.89 | 26.51 | 763,370 | -0.33(-1.22%) |
Jun 01, 2021 | 25.10 | 27.00 | 24.68 | 26.83 | 1,525,143 | +2.64(+10.92%) |
May 28, 2021 | 24.36 | 25.07 | 22.60 | 24.19 | 2,793,306 | -2.12(-8.06%) |
May 27, 2021 | 25.87 | 26.58 | 24.98 | 26.31 | 1,498,439 | +0.70(+2.75%) |
May 26, 2021 | 24.01 | 25.98 | 24.01 | 25.61 | 924,238 | +2.04(+8.63%) |
May 25, 2021 | 24.11 | 24.58 | 23.42 | 23.57 | 360,526 | -0.38(-1.57%) |
May 24, 2021 | 23.75 | 24.05 | 23.22 | 23.95 | 348,254 | +0.33(+1.39%) |
May 21, 2021 | 24.00 | 24.17 | 23.39 | 23.62 | 542,387 | -0.02(-0.08%) |
May 20, 2021 | 24.24 | 24.51 | 23.01 | 23.64 | 538,870 | -0.59(-2.43%) |
May 19, 2021 | 24.32 | 24.58 | 23.47 | 24.23 | 506,306 | -0.86(-3.42%) |
May 18, 2021 | 26.16 | 26.74 | 25.07 | 25.09 | 259,698 | -0.88(-3.38%) |
May 17, 2021 | 24.89 | 26.07 | 24.65 | 25.97 | 347,026 | +0.92(+3.66%) |
May 14, 2021 | 23.76 | 25.13 | 23.56 | 25.05 | 478,400 | +1.46(+6.17%) |
May 13, 2021 | 23.22 | 24.56 | 23.05 | 23.59 | 497,676 | +0.83(+3.64%) |
May 12, 2021 | 24.49 | 24.92 | 22.58 | 22.76 | 576,357 | -1.95(-7.88%) |
May 11, 2021 | 23.66 | 24.85 | 23.15 | 24.71 | 426,073 | +0.28(+1.15%) |
May 10, 2021 | 25.81 | 26.09 | 24.40 | 24.43 | 610,312 | -1.22(-4.74%) |
May 07, 2021 | 24.47 | 25.68 | 24.12 | 25.65 | 428,649 | +1.05(+4.27%) |
May 06, 2021 | 24.33 | 24.68 | 23.71 | 24.60 | 331,462 | +0.44(+1.84%) |
May 05, 2021 | 23.83 | 24.50 | 23.14 | 24.15 | 463,110 | +0.67(+2.83%) |
May 04, 2021 | 23.09 | 23.96 | 22.87 | 23.49 | 658,230 | +0.17(+0.75%) |
May 03, 2021 | 22.80 | 24.18 | 22.71 | 23.31 | 1,044,551 | +0.83(+3.69%) |
Apr 30, 2021 | 22.95 | 23.00 | 22.28 | 22.48 | 606,483 | -0.78(-3.36%) |
Apr 29, 2021 | 24.37 | 24.87 | 23.01 | 23.27 | 564,704 | -0.74(-3.09%) |
Apr 28, 2021 | 23.19 | 24.20 | 22.77 | 24.01 | 551,955 | +0.68(+2.89%) |
Apr 27, 2021 | 22.28 | 23.81 | 22.28 | 23.33 | 505,015 | +1.20(+5.40%) |
Apr 26, 2021 | 22.95 | 23.54 | 21.62 | 22.14 | 650,541 | -0.85(-3.69%) |
Apr 23, 2021 | 22.32 | 23.15 | 21.90 | 22.99 | 356,736 | +0.91(+4.11%) |
Apr 22, 2021 | 22.44 | 23.00 | 21.93 | 22.08 | 427,282 | -0.17(-0.78%) |
Apr 21, 2021 | 21.22 | 22.51 | 21.02 | 22.25 | 545,734 | +1.03(+4.86%) |
Apr 20, 2021 | 21.72 | 21.90 | 20.74 | 21.22 | 514,370 | -0.64(-2.91%) |
Apr 19, 2021 | 22.78 | 22.89 | 21.43 | 21.86 | 715,359 | -1.15(-4.99%) |
Apr 16, 2021 | 23.56 | 23.64 | 22.09 | 23.01 | 758,466 | -0.33(-1.41%) |
Apr 15, 2021 | 22.67 | 23.41 | 22.50 | 23.33 | 898,731 | +0.86(+3.82%) |
Apr 14, 2021 | 21.53 | 23.04 | 21.53 | 22.47 | 983,240 | +0.86(+3.97%) |
Apr 13, 2021 | 21.56 | 21.80 | 20.75 | 21.62 | 519,898 | +0.02(+0.09%) |
Apr 12, 2021 | 20.55 | 21.95 | 20.55 | 21.60 | 697,854 | +1.00(+4.87%) |
Apr 09, 2021 | 19.91 | 20.65 | 19.69 | 20.59 | 684,859 | +0.79(+3.99%) |
Apr 08, 2021 | 19.91 | 19.91 | 19.20 | 19.80 | 702,047 | -0.19(-0.96%) |
Apr 07, 2021 | 20.31 | 20.67 | 19.80 | 20.00 | 283,624 | -0.14(-0.67%) |
Apr 06, 2021 | 20.18 | 21.01 | 20.10 | 20.13 | 493,481 | -0.13(-0.62%) |
Apr 05, 2021 | 21.15 | 21.15 | 19.50 | 20.26 | 786,367 | -0.58(-2.78%) |