Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.76 | 23.84 | 23.23 | 23.28 | 152,947 | -0.66(-2.76%) |
Jun 29, 2021 | 24.12 | 24.27 | 23.85 | 23.94 | 222,817 | +0.61(+2.61%) |
Jun 28, 2021 | 23.27 | 23.43 | 23.18 | 23.33 | 122,446 | -0.09(-0.38%) |
Jun 25, 2021 | 23.10 | 23.59 | 23.10 | 23.42 | 135,430 | -0.27(-1.14%) |
Jun 24, 2021 | 23.38 | 23.79 | 23.26 | 23.69 | 163,198 | -0.19(-0.80%) |
Jun 23, 2021 | 23.66 | 23.95 | 23.02 | 23.88 | 275,251 | -0.18(-0.75%) |
Jun 22, 2021 | 23.93 | 24.09 | 23.82 | 24.06 | 175,908 | +0.37(+1.56%) |
Jun 21, 2021 | 23.67 | 23.92 | 23.55 | 23.69 | 293,154 | -0.36(-1.50%) |
Jun 18, 2021 | 23.64 | 24.05 | 23.41 | 24.05 | 319,805 | +0.33(+1.39%) |
Jun 17, 2021 | 23.28 | 24.02 | 23.09 | 23.72 | 1,293,323 | +2.00(+9.21%) |
Jun 16, 2021 | 20.89 | 21.72 | 20.79 | 21.72 | 244,027 | +0.65(+3.08%) |
Jun 15, 2021 | 21.03 | 21.50 | 21.03 | 21.07 | 381,057 | +0.34(+1.62%) |
Jun 14, 2021 | 21.20 | 21.26 | 20.53 | 20.73 | 360,902 | +0.02(+0.12%) |
Jun 11, 2021 | 20.26 | 20.72 | 20.15 | 20.71 | 356,891 | +0.19(+0.93%) |
Jun 10, 2021 | 20.96 | 21.07 | 20.50 | 20.52 | 221,412 | -0.36(-1.72%) |
Jun 09, 2021 | 20.82 | 20.99 | 20.55 | 20.88 | 318,430 | -0.29(-1.37%) |
Jun 08, 2021 | 21.05 | 21.36 | 20.90 | 21.17 | 418,242 | +0.46(+2.22%) |
Jun 07, 2021 | 20.90 | 21.03 | 20.67 | 20.71 | 285,291 | -0.20(-0.96%) |
Jun 04, 2021 | 21.00 | 21.04 | 20.82 | 20.91 | 242,455 | -0.61(-2.83%) |
Jun 03, 2021 | 21.53 | 22.14 | 21.46 | 21.52 | 688,506 | +1.13(+5.54%) |
Jun 02, 2021 | 20.74 | 20.81 | 20.38 | 20.39 | 247,789 | -0.52(-2.49%) |
Jun 01, 2021 | 19.95 | 20.92 | 19.90 | 20.91 | 523,758 | +0.13(+0.63%) |
May 28, 2021 | 21.26 | 21.26 | 20.72 | 20.78 | 374,963 | -0.10(-0.48%) |
May 27, 2021 | 21.22 | 21.43 | 20.87 | 20.88 | 189,915 | -0.30(-1.42%) |
May 26, 2021 | 20.88 | 21.30 | 20.74 | 21.18 | 389,297 | +0.46(+2.22%) |
May 25, 2021 | 21.40 | 21.40 | 20.64 | 20.72 | 232,074 | -0.36(-1.71%) |
May 24, 2021 | 21.08 | 21.24 | 20.84 | 21.08 | 109,038 | -0.40(-1.86%) |
May 21, 2021 | 20.76 | 21.96 | 20.74 | 21.48 | 330,823 | +0.44(+2.09%) |
May 20, 2021 | 21.00 | 21.24 | 20.72 | 21.04 | 125,489 | -0.16(-0.75%) |
May 19, 2021 | 21.24 | 21.52 | 20.39 | 21.20 | 426,112 | +0.76(+3.72%) |
May 18, 2021 | 20.12 | 20.72 | 20.04 | 20.44 | 358,498 | +0.04(+0.20%) |
May 17, 2021 | 21.52 | 21.52 | 20.28 | 20.40 | 293,621 | -1.32(-6.08%) |
May 14, 2021 | 21.80 | 22.00 | 21.60 | 21.72 | 156,825 | -0.52(-2.34%) |
May 13, 2021 | 22.56 | 22.68 | 22.18 | 22.24 | 188,370 | -0.20(-0.89%) |
May 12, 2021 | 21.76 | 22.44 | 21.56 | 22.44 | 275,274 | +1.08(+5.06%) |
May 11, 2021 | 22.12 | 22.20 | 21.36 | 21.36 | 173,872 | -0.60(-2.73%) |
May 10, 2021 | 21.16 | 22.08 | 21.00 | 21.96 | 204,642 | +0.24(+1.10%) |
May 07, 2021 | 22.04 | 22.22 | 21.66 | 21.72 | 248,304 | -0.12(-0.55%) |
May 06, 2021 | 22.80 | 22.80 | 21.64 | 21.84 | 288,797 | -1.60(-6.83%) |
May 05, 2021 | 23.56 | 23.72 | 23.42 | 23.44 | 108,139 | +0.00(+0.00%) |
May 04, 2021 | 22.60 | 24.12 | 22.32 | 23.44 | 568,419 | +0.72(+3.17%) |
May 03, 2021 | 23.48 | 23.64 | 22.52 | 22.72 | 522,311 | -2.08(-8.39%) |
Apr 30, 2021 | 24.32 | 24.88 | 24.20 | 24.80 | 158,125 | +0.52(+2.14%) |
Apr 29, 2021 | 24.32 | 25.08 | 24.24 | 24.28 | 224,631 | +0.32(+1.34%) |
Apr 28, 2021 | 24.56 | 24.80 | 23.96 | 23.96 | 244,077 | +0.04(+0.17%) |
Apr 27, 2021 | 23.80 | 24.04 | 23.68 | 23.92 | 136,518 | -0.20(-0.83%) |
Apr 26, 2021 | 24.12 | 24.40 | 24.08 | 24.12 | 80,735 | -0.38(-1.55%) |
Apr 23, 2021 | 24.08 | 24.80 | 23.98 | 24.50 | 128,425 | +0.22(+0.91%) |
Apr 22, 2021 | 23.88 | 24.54 | 23.80 | 24.28 | 226,656 | +0.92(+3.94%) |
Apr 21, 2021 | 24.52 | 24.52 | 23.28 | 23.36 | 350,509 | -1.60(-6.41%) |
Apr 20, 2021 | 25.00 | 25.04 | 24.40 | 24.96 | 134,755 | +0.04(+0.16%) |
Apr 19, 2021 | 24.96 | 25.28 | 24.84 | 24.92 | 134,996 | +0.32(+1.30%) |
Apr 16, 2021 | 24.36 | 24.68 | 24.36 | 24.60 | 108,725 | -0.20(-0.81%) |
Apr 15, 2021 | 25.28 | 25.32 | 24.56 | 24.80 | 206,520 | -0.96(-3.73%) |
Apr 14, 2021 | 26.04 | 26.12 | 25.64 | 25.76 | 98,532 | -0.16(-0.62%) |
Apr 13, 2021 | 25.88 | 26.04 | 25.60 | 25.92 | 151,502 | -1.16(-4.28%) |
Apr 12, 2021 | 26.48 | 27.36 | 26.48 | 27.08 | 121,587 | +0.92(+3.52%) |
Apr 09, 2021 | 26.48 | 26.62 | 26.08 | 26.16 | 146,000 | +0.40(+1.55%) |
Apr 08, 2021 | 25.56 | 25.84 | 25.40 | 25.76 | 124,010 | -0.64(-2.42%) |
Apr 07, 2021 | 26.56 | 26.72 | 26.12 | 26.40 | 289,878 | -0.04(-0.15%) |
Apr 06, 2021 | 26.52 | 26.60 | 26.04 | 26.44 | 614,115 | -0.68(-2.51%) |
Apr 05, 2021 | 27.12 | 27.52 | 26.80 | 27.12 | 142,440 | +0.20(+0.74%) |