Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.32 | 22.39 | 22.09 | 22.18 | 360,958 | -0.22(-0.98%) |
Jun 29, 2021 | 22.72 | 22.71 | 22.36 | 22.40 | 283,634 | -0.17(-0.75%) |
Jun 28, 2021 | 23.18 | 23.18 | 22.49 | 22.57 | 401,177 | -0.56(-2.42%) |
Jun 25, 2021 | 22.41 | 23.29 | 22.35 | 23.13 | 1,026,954 | +0.69(+3.07%) |
Jun 24, 2021 | 22.15 | 22.46 | 22.00 | 22.44 | 466,745 | +0.12(+0.54%) |
Jun 23, 2021 | 22.40 | 22.77 | 22.30 | 22.32 | 584,762 | -0.08(-0.36%) |
Jun 22, 2021 | 22.10 | 22.43 | 21.85 | 22.40 | 846,080 | +0.71(+3.27%) |
Jun 21, 2021 | 21.42 | 21.94 | 21.35 | 21.69 | 670,439 | +0.44(+2.07%) |
Jun 18, 2021 | 21.51 | 21.58 | 21.10 | 21.25 | 611,671 | -0.36(-1.67%) |
Jun 17, 2021 | 21.96 | 21.96 | 21.52 | 21.61 | 448,924 | -0.38(-1.73%) |
Jun 16, 2021 | 22.53 | 22.61 | 21.96 | 21.99 | 634,419 | -0.50(-2.22%) |
Jun 15, 2021 | 23.29 | 23.29 | 22.47 | 22.49 | 551,245 | -0.65(-2.81%) |
Jun 14, 2021 | 23.11 | 23.23 | 23.02 | 23.14 | 288,012 | +0.06(+0.26%) |
Jun 11, 2021 | 22.98 | 23.09 | 22.78 | 23.08 | 213,448 | +0.15(+0.65%) |
Jun 10, 2021 | 23.10 | 23.14 | 22.85 | 22.93 | 386,575 | -0.08(-0.35%) |
Jun 09, 2021 | 22.90 | 23.08 | 22.66 | 23.01 | 530,554 | +0.06(+0.26%) |
Jun 08, 2021 | 22.99 | 23.04 | 22.81 | 22.95 | 476,977 | -0.08(-0.35%) |
Jun 07, 2021 | 23.22 | 23.30 | 22.91 | 23.03 | 428,463 | -0.13(-0.56%) |
Jun 04, 2021 | 23.60 | 23.73 | 23.09 | 23.16 | 731,358 | -0.47(-1.99%) |
Jun 03, 2021 | 23.95 | 24.01 | 23.27 | 23.63 | 531,970 | -0.16(-0.67%) |
Jun 02, 2021 | 24.09 | 24.09 | 23.64 | 23.79 | 495,731 | -0.19(-0.79%) |
Jun 01, 2021 | 24.10 | 24.23 | 23.82 | 23.98 | 743,438 | -0.06(-0.25%) |
May 28, 2021 | 24.10 | 24.40 | 23.84 | 24.04 | 414,673 | +0.07(+0.29%) |
May 27, 2021 | 24.18 | 24.69 | 23.89 | 23.97 | 508,055 | -0.13(-0.54%) |
May 26, 2021 | 24.43 | 24.48 | 24.04 | 24.10 | 498,713 | -0.36(-1.47%) |
May 25, 2021 | 24.83 | 24.92 | 24.46 | 24.46 | 296,325 | -0.36(-1.45%) |
May 24, 2021 | 25.13 | 25.19 | 24.77 | 24.82 | 265,737 | -0.20(-0.80%) |
May 21, 2021 | 24.99 | 25.22 | 24.79 | 25.02 | 451,913 | +0.17(+0.68%) |
May 20, 2021 | 25.00 | 25.09 | 24.78 | 24.85 | 399,568 | -0.15(-0.60%) |
May 19, 2021 | 25.16 | 25.33 | 24.80 | 25.00 | 387,680 | -0.23(-0.91%) |
May 18, 2021 | 25.43 | 26.27 | 25.22 | 25.23 | 435,760 | -0.23(-0.90%) |
May 17, 2021 | 25.44 | 25.66 | 25.16 | 25.46 | 376,210 | +0.03(+0.12%) |
May 14, 2021 | 24.97 | 25.65 | 24.86 | 25.43 | 746,927 | +0.50(+2.01%) |
May 13, 2021 | 24.33 | 24.95 | 24.08 | 24.93 | 512,592 | +0.69(+2.85%) |
May 12, 2021 | 24.75 | 25.24 | 24.21 | 24.24 | 499,196 | -0.41(-1.66%) |
May 11, 2021 | 23.98 | 24.72 | 23.77 | 24.65 | 649,085 | +0.63(+2.62%) |
May 10, 2021 | 24.23 | 24.34 | 23.81 | 24.02 | 563,738 | -0.15(-0.62%) |
May 07, 2021 | 23.88 | 24.24 | 23.68 | 24.17 | 492,641 | +0.21(+0.88%) |
May 06, 2021 | 24.16 | 24.31 | 23.73 | 23.96 | 473,622 | -0.09(-0.35%) |
May 05, 2021 | 23.54 | 24.16 | 23.54 | 24.05 | 469,051 | +0.35(+1.48%) |
May 04, 2021 | 23.99 | 24.32 | 23.64 | 23.70 | 529,029 | -0.36(-1.52%) |
May 03, 2021 | 23.52 | 24.65 | 23.52 | 24.06 | 719,080 | +0.10(+0.42%) |
Apr 30, 2021 | 24.24 | 24.29 | 23.82 | 23.96 | 661,900 | -0.24(-0.99%) |
Apr 29, 2021 | 24.56 | 24.98 | 23.30 | 24.20 | 1,342,875 | -0.49(-1.98%) |
Apr 28, 2021 | 24.53 | 24.94 | 24.53 | 24.69 | 692,440 | +0.22(+0.90%) |
Apr 27, 2021 | 24.44 | 24.54 | 24.13 | 24.47 | 416,542 | -0.01(-0.04%) |
Apr 26, 2021 | 24.84 | 24.84 | 24.47 | 24.48 | 414,607 | -0.22(-0.89%) |
Apr 23, 2021 | 24.58 | 24.94 | 24.42 | 24.70 | 413,700 | +0.16(+0.65%) |
Apr 22, 2021 | 24.68 | 24.85 | 24.45 | 24.54 | 429,322 | -0.23(-0.93%) |
Apr 21, 2021 | 24.33 | 24.81 | 24.19 | 24.77 | 437,315 | +0.48(+1.98%) |
Apr 20, 2021 | 24.20 | 24.43 | 24.08 | 24.29 | 295,547 | +0.14(+0.58%) |
Apr 19, 2021 | 24.49 | 24.65 | 24.05 | 24.15 | 368,228 | -0.28(-1.15%) |
Apr 16, 2021 | 24.05 | 24.49 | 23.98 | 24.43 | 250,500 | +0.39(+1.62%) |
Apr 15, 2021 | 24.39 | 24.44 | 23.87 | 24.04 | 290,350 | -0.25(-1.03%) |
Apr 14, 2021 | 24.31 | 24.45 | 24.07 | 24.29 | 256,992 | +0.23(+0.98%) |
Apr 13, 2021 | 24.42 | 24.42 | 23.93 | 24.05 | 461,445 | -0.38(-1.53%) |
Apr 12, 2021 | 23.98 | 24.48 | 23.86 | 24.43 | 453,876 | +0.36(+1.50%) |
Apr 09, 2021 | 24.40 | 24.40 | 23.82 | 24.07 | 288,800 | -0.15(-0.62%) |
Apr 08, 2021 | 24.02 | 24.32 | 23.71 | 24.22 | 446,141 | +0.08(+0.35%) |
Apr 07, 2021 | 24.42 | 24.56 | 23.82 | 24.14 | 488,683 | -0.12(-0.52%) |
Apr 06, 2021 | 24.10 | 24.39 | 24.01 | 24.26 | 360,301 | +0.04(+0.17%) |
Apr 05, 2021 | 24.62 | 24.62 | 24.03 | 24.22 | 400,554 | -0.20(-0.82%) |