Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.29 | 23.39 | 23.24 | 23.35 | 85,250 | +0.14(+0.62%) |
Jun 29, 2021 | 23.17 | 23.21 | 23.14 | 23.21 | 56,962 | +0.07(+0.31%) |
Jun 28, 2021 | 23.13 | 23.25 | 23.13 | 23.13 | 64,945 | -0.10(-0.41%) |
Jun 25, 2021 | 23.37 | 23.44 | 23.17 | 23.23 | 40,800 | -0.10(-0.44%) |
Jun 24, 2021 | 23.37 | 23.44 | 23.33 | 23.33 | 36,482 | -0.02(-0.10%) |
Jun 23, 2021 | 23.49 | 23.53 | 23.34 | 23.36 | 49,690 | -0.13(-0.56%) |
Jun 22, 2021 | 23.50 | 23.52 | 23.37 | 23.49 | 32,776 | +0.08(+0.33%) |
Jun 21, 2021 | 23.40 | 23.55 | 23.40 | 23.41 | 65,819 | -0.02(-0.10%) |
Jun 18, 2021 | 23.52 | 23.71 | 23.32 | 23.44 | 42,629 | -0.18(-0.77%) |
Jun 17, 2021 | 23.82 | 23.82 | 23.59 | 23.62 | 35,293 | -0.06(-0.27%) |
Jun 16, 2021 | 23.83 | 23.87 | 23.63 | 23.68 | 31,084 | -0.14(-0.57%) |
Jun 15, 2021 | 23.99 | 24.02 | 23.79 | 23.82 | 112,654 | -0.15(-0.63%) |
Jun 14, 2021 | 23.94 | 23.97 | 23.82 | 23.97 | 39,102 | +0.17(+0.73%) |
Jun 11, 2021 | 23.88 | 23.90 | 23.76 | 23.79 | 34,489 | -0.02(-0.10%) |
Jun 10, 2021 | 23.82 | 23.88 | 23.71 | 23.82 | 24,390 | +0.01(+0.03%) |
Jun 09, 2021 | 23.77 | 23.87 | 23.67 | 23.81 | 54,356 | +0.11(+0.47%) |
Jun 08, 2021 | 23.63 | 23.70 | 23.55 | 23.70 | 37,914 | +0.12(+0.50%) |
Jun 07, 2021 | 23.55 | 23.61 | 23.51 | 23.58 | 64,369 | +0.10(+0.44%) |
Jun 04, 2021 | 23.58 | 23.58 | 23.44 | 23.48 | 49,328 | -0.05(-0.20%) |
Jun 03, 2021 | 23.44 | 23.56 | 23.33 | 23.52 | 34,286 | +0.01(+0.03%) |
Jun 02, 2021 | 23.36 | 23.52 | 23.29 | 23.52 | 36,628 | +0.22(+0.95%) |
Jun 01, 2021 | 23.38 | 23.40 | 23.27 | 23.29 | 68,631 | -0.06(-0.27%) |
May 28, 2021 | 23.43 | 23.48 | 23.29 | 23.36 | 50,754 | +0.15(+0.65%) |
May 27, 2021 | 23.26 | 23.32 | 23.18 | 23.21 | 54,538 | -0.04(-0.17%) |
May 26, 2021 | 23.35 | 23.35 | 23.19 | 23.25 | 32,626 | -0.08(-0.34%) |
May 25, 2021 | 23.32 | 23.35 | 23.28 | 23.32 | 42,988 | +0.01(+0.03%) |
May 24, 2021 | 23.41 | 23.42 | 23.32 | 23.32 | 73,658 | +0.06(+0.27%) |
May 21, 2021 | 23.40 | 23.40 | 23.13 | 23.25 | 36,993 | -0.03(-0.14%) |
May 20, 2021 | 23.36 | 23.36 | 23.16 | 23.29 | 54,007 | +0.06(+0.24%) |
May 19, 2021 | 22.87 | 23.26 | 22.79 | 23.23 | 82,554 | +0.21(+0.93%) |
May 18, 2021 | 23.03 | 23.19 | 22.97 | 23.02 | 56,039 | -0.06(-0.24%) |
May 17, 2021 | 23.09 | 23.10 | 22.95 | 23.07 | 63,258 | +0.13(+0.57%) |
May 14, 2021 | 22.96 | 23.03 | 22.79 | 22.94 | 81,548 | +0.09(+0.40%) |
May 13, 2021 | 22.64 | 23.13 | 22.57 | 22.85 | 96,606 | +0.26(+1.15%) |
May 12, 2021 | 23.65 | 23.67 | 22.57 | 22.59 | 182,385 | -1.08(-4.57%) |
May 11, 2021 | 23.78 | 23.84 | 23.66 | 23.67 | 47,979 | -0.17(-0.69%) |
May 10, 2021 | 23.88 | 23.89 | 23.77 | 23.84 | 41,603 | +0.01(+0.03%) |
May 07, 2021 | 23.84 | 23.90 | 23.75 | 23.83 | 46,849 | -0.02(-0.07%) |
May 06, 2021 | 23.84 | 23.95 | 23.71 | 23.84 | 43,663 | +0.00(+0.00%) |
May 05, 2021 | 23.88 | 23.95 | 23.80 | 23.84 | 45,179 | +0.01(+0.03%) |
May 04, 2021 | 23.87 | 23.99 | 23.81 | 23.84 | 43,725 | -0.10(-0.42%) |
May 03, 2021 | 23.96 | 24.10 | 23.94 | 23.94 | 48,721 | -0.01(-0.03%) |
Apr 30, 2021 | 23.95 | 24.10 | 23.94 | 23.95 | 43,740 | +0.08(+0.33%) |
Apr 29, 2021 | 23.72 | 23.98 | 23.55 | 23.87 | 85,724 | +0.13(+0.53%) |
Apr 28, 2021 | 24.06 | 24.14 | 23.74 | 23.74 | 75,608 | -0.25(-1.05%) |
Apr 27, 2021 | 24.43 | 24.43 | 23.97 | 23.99 | 77,805 | -0.38(-1.56%) |
Apr 26, 2021 | 24.39 | 24.45 | 24.35 | 24.37 | 49,446 | -0.02(-0.09%) |
Apr 23, 2021 | 24.70 | 24.70 | 24.36 | 24.40 | 55,531 | -0.21(-0.87%) |
Apr 22, 2021 | 24.56 | 24.70 | 24.55 | 24.61 | 54,941 | -0.04(-0.17%) |
Apr 21, 2021 | 24.50 | 24.66 | 24.48 | 24.65 | 46,613 | +0.24(+0.96%) |
Apr 20, 2021 | 24.46 | 24.61 | 24.30 | 24.42 | 59,669 | +0.04(+0.16%) |
Apr 19, 2021 | 24.36 | 24.51 | 24.34 | 24.38 | 50,419 | +0.05(+0.19%) |
Apr 16, 2021 | 24.35 | 24.45 | 24.24 | 24.33 | 42,824 | +0.09(+0.39%) |
Apr 15, 2021 | 24.29 | 24.47 | 24.18 | 24.24 | 123,463 | +0.07(+0.28%) |
Apr 14, 2021 | 24.14 | 24.24 | 24.07 | 24.17 | 64,991 | -0.02(-0.08%) |
Apr 13, 2021 | 24.13 | 24.42 | 24.06 | 24.19 | 74,930 | +0.13(+0.52%) |
Apr 12, 2021 | 24.00 | 24.22 | 23.90 | 24.06 | 86,383 | +0.27(+1.15%) |
Apr 09, 2021 | 23.48 | 23.84 | 23.48 | 23.79 | 62,962 | +0.33(+1.40%) |
Apr 08, 2021 | 23.43 | 23.54 | 23.40 | 23.46 | 35,307 | +0.03(+0.13%) |
Apr 07, 2021 | 23.46 | 23.59 | 23.40 | 23.43 | 34,688 | +0.03(+0.13%) |
Apr 06, 2021 | 23.48 | 23.63 | 23.36 | 23.40 | 58,885 | -0.09(-0.40%) |
Apr 05, 2021 | 23.66 | 23.69 | 23.44 | 23.49 | 111,642 | -0.24(-1.03%) |