Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.45 | 23.55 | 23.44 | 23.51 | 220,501 | +0.06(+0.26%) |
Jun 29, 2021 | 23.43 | 23.51 | 23.43 | 23.45 | 315,321 | +0.00(+0.00%) |
Jun 28, 2021 | 23.50 | 23.50 | 23.41 | 23.45 | 180,755 | -0.06(-0.26%) |
Jun 25, 2021 | 23.54 | 23.57 | 23.40 | 23.51 | 486,920 | +0.00(+0.00%) |
Jun 24, 2021 | 23.53 | 23.55 | 23.44 | 23.51 | 233,329 | +0.00(+0.00%) |
Jun 23, 2021 | 23.55 | 23.55 | 23.45 | 23.51 | 233,716 | -0.06(-0.25%) |
Jun 22, 2021 | 23.47 | 23.61 | 23.45 | 23.57 | 202,343 | +0.09(+0.38%) |
Jun 21, 2021 | 23.52 | 23.63 | 23.43 | 23.48 | 264,476 | -0.04(-0.17%) |
Jun 18, 2021 | 23.38 | 23.59 | 23.36 | 23.52 | 491,840 | +0.13(+0.56%) |
Jun 17, 2021 | 23.40 | 23.41 | 23.31 | 23.39 | 305,507 | -0.01(-0.04%) |
Jun 16, 2021 | 23.41 | 23.43 | 23.40 | 23.40 | 287,602 | -0.04(-0.17%) |
Jun 15, 2021 | 23.43 | 23.44 | 23.40 | 23.44 | 416,413 | +0.01(+0.04%) |
Jun 14, 2021 | 23.40 | 23.46 | 23.40 | 23.43 | 353,138 | +0.00(+0.00%) |
Jun 11, 2021 | 23.44 | 23.48 | 23.37 | 23.43 | 493,798 | -0.01(-0.04%) |
Jun 10, 2021 | 23.50 | 23.50 | 23.43 | 23.44 | 250,975 | +0.01(+0.04%) |
Jun 09, 2021 | 23.42 | 23.46 | 23.42 | 23.43 | 223,743 | -0.02(-0.09%) |
Jun 08, 2021 | 23.37 | 23.49 | 23.37 | 23.45 | 203,702 | +0.03(+0.13%) |
Jun 07, 2021 | 23.46 | 23.49 | 23.41 | 23.42 | 272,242 | +0.01(+0.04%) |
Jun 04, 2021 | 23.40 | 23.48 | 23.35 | 23.41 | 561,017 | +0.01(+0.04%) |
Jun 03, 2021 | 23.42 | 23.43 | 23.32 | 23.40 | 227,591 | -0.07(-0.30%) |
Jun 02, 2021 | 23.50 | 23.52 | 23.39 | 23.47 | 391,028 | -0.02(-0.09%) |
Jun 01, 2021 | 23.45 | 23.50 | 23.41 | 23.49 | 353,616 | +0.11(+0.47%) |
May 28, 2021 | 23.36 | 23.43 | 23.32 | 23.38 | 228,847 | +0.02(+0.09%) |
May 27, 2021 | 23.38 | 23.42 | 23.36 | 23.36 | 194,803 | +0.01(+0.04%) |
May 26, 2021 | 23.34 | 23.37 | 23.31 | 23.35 | 237,702 | +0.02(+0.09%) |
May 25, 2021 | 23.39 | 23.43 | 23.30 | 23.33 | 238,853 | -0.04(-0.17%) |
May 24, 2021 | 23.35 | 23.40 | 23.35 | 23.37 | 184,427 | +0.01(+0.04%) |
May 21, 2021 | 23.39 | 23.40 | 23.36 | 23.36 | 201,440 | -0.02(-0.09%) |
May 20, 2021 | 23.35 | 23.38 | 23.32 | 23.38 | 476,226 | +0.02(+0.09%) |
May 19, 2021 | 23.36 | 23.39 | 23.35 | 23.36 | 353,693 | -0.02(-0.09%) |
May 18, 2021 | 23.41 | 23.46 | 23.35 | 23.38 | 362,799 | -0.09(-0.38%) |
May 17, 2021 | 23.34 | 23.50 | 23.32 | 23.47 | 224,193 | +0.11(+0.47%) |
May 14, 2021 | 23.42 | 23.42 | 23.35 | 23.36 | 233,285 | +0.00(+0.00%) |
May 13, 2021 | 23.33 | 23.41 | 23.31 | 23.36 | 215,989 | +0.02(+0.09%) |
May 12, 2021 | 23.34 | 23.39 | 23.32 | 23.34 | 332,825 | -0.02(-0.09%) |
May 11, 2021 | 23.34 | 23.44 | 23.32 | 23.36 | 307,741 | -0.01(-0.04%) |
May 10, 2021 | 23.40 | 23.43 | 23.33 | 23.37 | 232,835 | -0.03(-0.13%) |
May 07, 2021 | 23.35 | 23.45 | 23.32 | 23.40 | 313,546 | -0.04(-0.17%) |
May 06, 2021 | 23.31 | 23.46 | 23.31 | 23.44 | 204,137 | +0.09(+0.39%) |
May 05, 2021 | 23.45 | 23.47 | 23.30 | 23.35 | 237,683 | -0.05(-0.21%) |
May 04, 2021 | 23.31 | 23.45 | 23.31 | 23.40 | 412,932 | +0.06(+0.26%) |
May 03, 2021 | 23.47 | 23.47 | 23.00 | 23.34 | 670,684 | -0.12(-0.51%) |
Apr 30, 2021 | 23.39 | 23.46 | 23.39 | 23.46 | 315,200 | +0.06(+0.26%) |
Apr 29, 2021 | 23.46 | 23.48 | 23.36 | 23.40 | 346,755 | -0.01(-0.04%) |
Apr 28, 2021 | 23.45 | 23.50 | 23.36 | 23.41 | 167,928 | -0.03(-0.13%) |
Apr 27, 2021 | 23.40 | 23.50 | 23.38 | 23.44 | 158,560 | -0.01(-0.04%) |
Apr 26, 2021 | 23.47 | 23.52 | 23.43 | 23.45 | 243,543 | +0.00(+0.00%) |
Apr 23, 2021 | 23.40 | 23.50 | 23.35 | 23.45 | 282,200 | +0.03(+0.13%) |
Apr 22, 2021 | 23.32 | 23.48 | 23.30 | 23.42 | 343,857 | +0.10(+0.43%) |
Apr 21, 2021 | 23.34 | 23.36 | 23.30 | 23.32 | 187,780 | -0.02(-0.11%) |
Apr 20, 2021 | 23.33 | 23.35 | 23.27 | 23.34 | 324,638 | -0.01(-0.02%) |
Apr 19, 2021 | 23.39 | 23.45 | 23.27 | 23.35 | 346,972 | -0.05(-0.21%) |
Apr 16, 2021 | 23.45 | 23.48 | 23.38 | 23.40 | 270,700 | -0.03(-0.13%) |
Apr 15, 2021 | 23.53 | 23.55 | 23.36 | 23.43 | 163,118 | -0.08(-0.34%) |
Apr 14, 2021 | 23.47 | 23.60 | 23.47 | 23.51 | 239,598 | +0.05(+0.21%) |
Apr 13, 2021 | 23.50 | 23.50 | 23.39 | 23.46 | 219,203 | -0.01(-0.04%) |
Apr 12, 2021 | 23.50 | 23.52 | 23.32 | 23.47 | 378,981 | +0.00(+0.00%) |
Apr 09, 2021 | 23.49 | 23.52 | 23.43 | 23.47 | 203,700 | +0.02(+0.09%) |
Apr 08, 2021 | 23.49 | 23.53 | 23.43 | 23.45 | 873,022 | -0.01(-0.04%) |
Apr 07, 2021 | 23.50 | 23.52 | 23.40 | 23.46 | 337,491 | +0.00(+0.00%) |
Apr 06, 2021 | 23.50 | 23.52 | 23.38 | 23.46 | 355,795 | +0.01(+0.04%) |
Apr 05, 2021 | 23.50 | 23.67 | 23.37 | 23.45 | 295,988 | -0.02(-0.09%) |