Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.31 | 22.45 | 22.25 | 22.38 | 77,770 | -0.26(-1.13%) |
Jun 29, 2021 | 22.80 | 22.82 | 22.61 | 22.64 | 58,800 | -0.01(-0.04%) |
Jun 28, 2021 | 22.85 | 22.89 | 22.56 | 22.65 | 136,051 | -0.57(-2.43%) |
Jun 25, 2021 | 23.10 | 23.25 | 23.05 | 23.21 | 171,500 | -0.30(-1.30%) |
Jun 24, 2021 | 23.63 | 23.66 | 23.45 | 23.52 | 45,370 | +0.17(+0.73%) |
Jun 23, 2021 | 23.62 | 23.62 | 23.34 | 23.35 | 38,651 | -0.36(-1.52%) |
Jun 22, 2021 | 23.47 | 23.73 | 23.43 | 23.71 | 158,890 | +0.05(+0.21%) |
Jun 21, 2021 | 23.40 | 23.68 | 23.34 | 23.66 | 91,798 | +0.76(+3.32%) |
Jun 18, 2021 | 22.83 | 23.00 | 22.74 | 22.90 | 77,468 | -0.69(-2.92%) |
Jun 17, 2021 | 23.91 | 23.93 | 23.50 | 23.59 | 47,271 | -0.10(-0.42%) |
Jun 16, 2021 | 23.63 | 23.92 | 23.55 | 23.69 | 53,434 | -0.32(-1.33%) |
Jun 15, 2021 | 23.83 | 24.08 | 23.82 | 24.01 | 37,078 | +0.08(+0.33%) |
Jun 14, 2021 | 24.00 | 24.02 | 23.84 | 23.93 | 53,606 | -0.26(-1.07%) |
Jun 11, 2021 | 23.97 | 24.19 | 23.91 | 24.19 | 36,148 | +0.42(+1.75%) |
Jun 10, 2021 | 23.94 | 24.07 | 23.70 | 23.77 | 45,948 | -0.09(-0.39%) |
Jun 09, 2021 | 23.86 | 23.89 | 23.63 | 23.87 | 44,450 | -0.18(-0.75%) |
Jun 08, 2021 | 24.01 | 24.10 | 23.92 | 24.05 | 61,992 | -0.36(-1.49%) |
Jun 07, 2021 | 24.21 | 24.46 | 24.21 | 24.41 | 53,015 | +0.25(+1.05%) |
Jun 04, 2021 | 24.16 | 24.20 | 24.00 | 24.16 | 31,462 | -0.05(-0.21%) |
Jun 03, 2021 | 24.15 | 24.27 | 24.08 | 24.21 | 71,682 | +0.26(+1.09%) |
Jun 02, 2021 | 23.91 | 24.00 | 23.85 | 23.95 | 70,223 | +0.15(+0.63%) |
Jun 01, 2021 | 23.80 | 23.92 | 23.80 | 23.80 | 220,899 | +0.56(+2.41%) |
May 28, 2021 | 23.33 | 23.45 | 23.11 | 23.24 | 179,496 | -0.50(-2.11%) |
May 27, 2021 | 23.68 | 23.85 | 23.68 | 23.74 | 65,033 | +0.14(+0.60%) |
May 26, 2021 | 23.39 | 23.66 | 23.38 | 23.60 | 94,896 | +0.13(+0.55%) |
May 25, 2021 | 23.35 | 23.53 | 23.35 | 23.47 | 79,058 | +0.17(+0.73%) |
May 24, 2021 | 24.00 | 24.00 | 23.06 | 23.30 | 57,444 | +0.27(+1.18%) |
May 21, 2021 | 23.04 | 23.05 | 22.94 | 23.03 | 51,718 | +0.12(+0.53%) |
May 20, 2021 | 22.76 | 22.99 | 22.73 | 22.91 | 42,405 | +0.91(+4.13%) |
May 19, 2021 | 22.07 | 22.25 | 21.95 | 22.00 | 41,192 | -0.69(-3.04%) |
May 18, 2021 | 22.75 | 22.81 | 22.58 | 22.69 | 67,701 | +0.11(+0.49%) |
May 17, 2021 | 22.41 | 22.60 | 22.39 | 22.58 | 51,449 | +0.16(+0.71%) |
May 14, 2021 | 22.35 | 22.46 | 22.30 | 22.42 | 56,985 | +0.57(+2.61%) |
May 13, 2021 | 21.66 | 21.93 | 21.66 | 21.85 | 51,588 | -0.00(-0.02%) |
May 12, 2021 | 22.02 | 22.06 | 21.81 | 21.86 | 99,178 | -0.13(-0.61%) |
May 11, 2021 | 21.86 | 22.08 | 21.77 | 21.99 | 174,523 | -0.20(-0.90%) |
May 10, 2021 | 22.41 | 22.42 | 22.18 | 22.19 | 54,899 | -0.09(-0.40%) |
May 07, 2021 | 21.77 | 22.32 | 21.77 | 22.28 | 965,213 | +0.21(+0.95%) |
May 06, 2021 | 21.80 | 22.07 | 21.67 | 22.07 | 130,425 | +0.51(+2.37%) |
May 05, 2021 | 21.41 | 21.65 | 21.37 | 21.56 | 57,825 | +0.45(+2.11%) |
May 04, 2021 | 22.07 | 22.07 | 20.91 | 21.11 | 132,576 | -1.27(-5.65%) |
May 03, 2021 | 22.54 | 22.55 | 22.32 | 22.38 | 67,360 | +0.23(+1.04%) |
Apr 30, 2021 | 22.32 | 22.39 | 22.12 | 22.15 | 31,100 | -0.18(-0.81%) |
Apr 29, 2021 | 22.43 | 22.44 | 22.05 | 22.33 | 85,592 | -0.35(-1.54%) |
Apr 28, 2021 | 22.69 | 22.82 | 22.60 | 22.68 | 48,253 | +0.14(+0.62%) |
Apr 27, 2021 | 22.42 | 22.57 | 22.38 | 22.54 | 51,012 | +0.05(+0.22%) |
Apr 26, 2021 | 22.20 | 22.61 | 22.17 | 22.49 | 131,006 | +0.22(+0.99%) |
Apr 23, 2021 | 21.93 | 22.30 | 21.87 | 22.27 | 86,100 | +0.33(+1.50%) |
Apr 22, 2021 | 22.05 | 22.12 | 21.90 | 21.94 | 62,825 | -0.24(-1.08%) |
Apr 21, 2021 | 21.74 | 22.22 | 21.65 | 22.18 | 86,990 | -0.05(-0.20%) |
Apr 20, 2021 | 22.49 | 22.52 | 22.11 | 22.23 | 82,401 | -0.66(-2.91%) |
Apr 19, 2021 | 22.97 | 23.00 | 22.70 | 22.89 | 98,387 | -0.41(-1.76%) |
Apr 16, 2021 | 23.10 | 23.32 | 23.00 | 23.30 | 133,400 | +0.76(+3.37%) |
Apr 15, 2021 | 22.54 | 22.59 | 22.43 | 22.54 | 108,168 | +0.02(+0.09%) |
Apr 14, 2021 | 22.44 | 22.66 | 22.42 | 22.52 | 108,938 | -0.08(-0.35%) |
Apr 13, 2021 | 22.72 | 22.72 | 22.50 | 22.60 | 221,866 | -0.04(-0.18%) |
Apr 12, 2021 | 22.78 | 22.87 | 22.55 | 22.64 | 133,700 | +0.34(+1.50%) |
Apr 09, 2021 | 22.12 | 22.35 | 22.08 | 22.30 | 26,700 | +0.16(+0.70%) |
Apr 08, 2021 | 21.89 | 22.15 | 21.80 | 22.15 | 80,589 | -0.31(-1.38%) |
Apr 07, 2021 | 22.49 | 22.53 | 22.38 | 22.46 | 67,694 | +0.16(+0.72%) |
Apr 06, 2021 | 22.38 | 22.53 | 22.27 | 22.30 | 52,899 | -0.42(-1.85%) |
Apr 05, 2021 | 23.30 | 23.30 | 22.23 | 22.72 | 86,940 | -0.15(-0.66%) |