Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.90 | 23.42 | 22.90 | 23.37 | 13,202 | +0.45(+1.98%) |
Jun 29, 2021 | 22.99 | 23.10 | 22.84 | 22.91 | 44,345 | +0.08(+0.34%) |
Jun 28, 2021 | 23.48 | 23.48 | 22.45 | 22.84 | 33,736 | -0.58(-2.47%) |
Jun 25, 2021 | 23.43 | 23.55 | 23.31 | 23.41 | 24,244 | -0.05(-0.23%) |
Jun 24, 2021 | 23.64 | 23.64 | 23.25 | 23.47 | 47,226 | -0.22(-0.92%) |
Jun 23, 2021 | 23.64 | 23.92 | 23.61 | 23.69 | 24,044 | +0.07(+0.30%) |
Jun 22, 2021 | 23.97 | 23.97 | 23.51 | 23.62 | 50,683 | -0.35(-1.47%) |
Jun 21, 2021 | 23.33 | 24.03 | 23.33 | 23.97 | 56,750 | +0.74(+3.19%) |
Jun 18, 2021 | 23.59 | 23.60 | 23.14 | 23.23 | 70,999 | -0.66(-2.75%) |
Jun 17, 2021 | 24.84 | 24.84 | 23.47 | 23.88 | 37,994 | -1.02(-4.08%) |
Jun 16, 2021 | 24.76 | 25.05 | 24.74 | 24.90 | 44,811 | +0.16(+0.63%) |
Jun 15, 2021 | 24.94 | 24.95 | 24.48 | 24.74 | 38,655 | -0.22(-0.88%) |
Jun 14, 2021 | 24.84 | 25.11 | 24.76 | 24.96 | 17,189 | +0.20(+0.82%) |
Jun 11, 2021 | 24.51 | 24.87 | 24.51 | 24.76 | 22,055 | +0.34(+1.41%) |
Jun 10, 2021 | 24.16 | 24.59 | 24.16 | 24.41 | 18,935 | +0.34(+1.40%) |
Jun 09, 2021 | 24.16 | 24.32 | 24.02 | 24.08 | 30,756 | +0.11(+0.46%) |
Jun 08, 2021 | 24.03 | 24.06 | 23.87 | 23.97 | 48,101 | +0.04(+0.16%) |
Jun 07, 2021 | 23.50 | 24.05 | 23.50 | 23.93 | 41,814 | +0.43(+1.83%) |
Jun 04, 2021 | 23.41 | 23.63 | 23.37 | 23.50 | 32,473 | +0.11(+0.47%) |
Jun 03, 2021 | 23.30 | 23.47 | 23.13 | 23.39 | 18,434 | +0.11(+0.47%) |
Jun 02, 2021 | 23.11 | 23.39 | 23.08 | 23.28 | 20,764 | +0.26(+1.12%) |
Jun 01, 2021 | 22.72 | 23.12 | 22.65 | 23.02 | 37,903 | +0.60(+2.68%) |
May 28, 2021 | 22.65 | 22.65 | 22.29 | 22.42 | 22,992 | -0.09(-0.42%) |
May 27, 2021 | 22.55 | 22.55 | 22.29 | 22.52 | 23,514 | +0.03(+0.14%) |
May 26, 2021 | 22.26 | 22.50 | 22.10 | 22.48 | 17,445 | +0.21(+0.95%) |
May 25, 2021 | 22.63 | 22.74 | 22.13 | 22.27 | 24,559 | -0.30(-1.35%) |
May 24, 2021 | 22.77 | 22.77 | 22.34 | 22.58 | 31,394 | +0.05(+0.21%) |
May 21, 2021 | 22.70 | 22.79 | 22.52 | 22.53 | 9,553 | +0.00(+0.00%) |
May 20, 2021 | 22.29 | 22.53 | 22.14 | 22.53 | 11,469 | +0.37(+1.69%) |
May 19, 2021 | 22.13 | 22.29 | 21.71 | 22.16 | 32,063 | -0.34(-1.51%) |
May 18, 2021 | 22.87 | 22.87 | 22.48 | 22.50 | 29,246 | -0.15(-0.65%) |
May 17, 2021 | 22.16 | 22.67 | 22.02 | 22.64 | 35,339 | +0.52(+2.34%) |
May 14, 2021 | 21.56 | 22.20 | 21.56 | 22.13 | 27,836 | +0.56(+2.61%) |
May 13, 2021 | 21.09 | 21.59 | 20.98 | 21.56 | 31,013 | +0.34(+1.60%) |
May 12, 2021 | 21.68 | 22.13 | 21.20 | 21.22 | 28,622 | -0.42(-1.96%) |
May 11, 2021 | 21.65 | 21.78 | 21.33 | 21.65 | 86,984 | -0.30(-1.37%) |
May 10, 2021 | 21.77 | 22.05 | 21.65 | 21.95 | 27,085 | +0.30(+1.39%) |
May 07, 2021 | 21.12 | 21.67 | 21.12 | 21.65 | 55,083 | +0.49(+2.33%) |
May 06, 2021 | 21.30 | 21.30 | 21.09 | 21.15 | 17,428 | -0.08(-0.40%) |
May 05, 2021 | 21.19 | 21.37 | 20.99 | 21.24 | 37,929 | +0.31(+1.47%) |
May 04, 2021 | 21.12 | 21.12 | 20.44 | 20.93 | 47,802 | -0.13(-0.62%) |
May 03, 2021 | 21.39 | 21.39 | 20.78 | 21.06 | 40,909 | -0.27(-1.27%) |
Apr 30, 2021 | 21.47 | 21.69 | 21.29 | 21.33 | 23,080 | -0.31(-1.43%) |
Apr 29, 2021 | 21.59 | 21.81 | 21.48 | 21.64 | 11,356 | +0.19(+0.90%) |
Apr 28, 2021 | 21.02 | 21.54 | 21.02 | 21.45 | 24,279 | +0.42(+2.02%) |
Apr 27, 2021 | 21.01 | 21.12 | 20.88 | 21.02 | 12,726 | +0.06(+0.29%) |
Apr 26, 2021 | 20.67 | 21.04 | 20.67 | 20.96 | 20,972 | +0.15(+0.70%) |
Apr 23, 2021 | 20.38 | 20.82 | 20.37 | 20.82 | 18,412 | +0.35(+1.73%) |
Apr 22, 2021 | 20.71 | 20.74 | 20.38 | 20.46 | 32,736 | -0.16(-0.79%) |
Apr 21, 2021 | 20.13 | 20.62 | 20.13 | 20.62 | 35,287 | +0.35(+1.75%) |
Apr 20, 2021 | 20.37 | 20.39 | 20.14 | 20.27 | 58,282 | -0.08(-0.42%) |
Apr 19, 2021 | 20.41 | 20.53 | 20.34 | 20.35 | 31,801 | -0.08(-0.42%) |
Apr 16, 2021 | 20.80 | 20.80 | 20.38 | 20.44 | 23,080 | -0.32(-1.56%) |
Apr 15, 2021 | 20.63 | 20.76 | 20.43 | 20.76 | 52,467 | +0.22(+1.09%) |
Apr 14, 2021 | 20.28 | 20.59 | 20.28 | 20.54 | 145,811 | +0.35(+1.76%) |
Apr 13, 2021 | 20.16 | 20.26 | 19.97 | 20.18 | 47,776 | +0.02(+0.12%) |
Apr 12, 2021 | 20.34 | 20.52 | 20.11 | 20.16 | 54,787 | -0.19(-0.91%) |
Apr 09, 2021 | 20.59 | 20.68 | 20.31 | 20.34 | 48,883 | -0.22(-1.09%) |
Apr 08, 2021 | 20.47 | 20.57 | 20.28 | 20.57 | 30,812 | +0.11(+0.53%) |
Apr 07, 2021 | 20.46 | 20.48 | 20.38 | 20.46 | 40,712 | -0.02(-0.08%) |
Apr 06, 2021 | 20.21 | 20.48 | 20.21 | 20.48 | 31,491 | +0.17(+0.84%) |
Apr 05, 2021 | 20.18 | 20.31 | 19.84 | 20.31 | 44,640 | +0.03(+0.15%) |