Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.26 | 25.33 | 24.59 | 24.67 | 186,287 | -0.13(-0.52%) |
Jun 29, 2021 | 24.73 | 24.99 | 24.13 | 24.80 | 34,995 | +0.00(+0.00%) |
Jun 28, 2021 | 24.85 | 25.02 | 24.23 | 24.80 | 88,640 | +0.06(+0.24%) |
Jun 25, 2021 | 24.20 | 25.43 | 23.73 | 24.74 | 926,511 | +0.59(+2.44%) |
Jun 24, 2021 | 23.84 | 24.66 | 23.39 | 24.15 | 113,469 | +0.31(+1.30%) |
Jun 23, 2021 | 23.74 | 24.45 | 23.74 | 23.84 | 158,268 | -0.16(-0.67%) |
Jun 22, 2021 | 23.73 | 24.38 | 23.57 | 24.00 | 74,666 | +0.07(+0.29%) |
Jun 21, 2021 | 24.22 | 24.22 | 23.77 | 23.93 | 95,807 | -0.02(-0.08%) |
Jun 18, 2021 | 23.56 | 24.23 | 23.42 | 23.95 | 84,126 | +0.04(+0.17%) |
Jun 17, 2021 | 23.53 | 24.75 | 23.53 | 23.91 | 74,558 | +0.09(+0.38%) |
Jun 16, 2021 | 24.02 | 24.07 | 23.56 | 23.82 | 43,641 | -0.38(-1.57%) |
Jun 15, 2021 | 24.32 | 24.48 | 23.93 | 24.20 | 49,784 | +0.06(+0.25%) |
Jun 14, 2021 | 24.10 | 24.26 | 23.50 | 24.14 | 59,597 | +0.09(+0.37%) |
Jun 11, 2021 | 24.09 | 24.52 | 24.05 | 24.05 | 21,909 | -0.10(-0.41%) |
Jun 10, 2021 | 24.68 | 24.68 | 23.20 | 24.15 | 34,994 | -0.35(-1.43%) |
Jun 09, 2021 | 25.05 | 25.05 | 24.07 | 24.50 | 20,168 | -0.18(-0.73%) |
Jun 08, 2021 | 24.90 | 25.06 | 24.03 | 24.68 | 33,520 | -0.13(-0.52%) |
Jun 07, 2021 | 25.54 | 25.90 | 24.46 | 24.81 | 82,687 | -0.81(-3.16%) |
Jun 04, 2021 | 25.43 | 25.94 | 25.43 | 25.62 | 18,978 | -0.12(-0.47%) |
Jun 03, 2021 | 26.10 | 26.10 | 24.75 | 25.74 | 24,464 | -0.63(-2.39%) |
Jun 02, 2021 | 26.86 | 26.87 | 25.66 | 26.37 | 23,119 | -0.38(-1.42%) |
Jun 01, 2021 | 27.12 | 27.52 | 26.59 | 26.75 | 28,068 | -0.42(-1.55%) |
May 28, 2021 | 26.70 | 27.52 | 26.70 | 27.17 | 15,118 | +0.44(+1.65%) |
May 27, 2021 | 27.12 | 28.68 | 26.37 | 26.73 | 10,372 | -0.06(-0.22%) |
May 26, 2021 | 27.59 | 28.01 | 25.75 | 26.79 | 25,077 | -0.71(-2.58%) |
May 25, 2021 | 27.11 | 28.75 | 27.11 | 27.50 | 53,901 | +0.25(+0.92%) |
May 24, 2021 | 26.59 | 27.98 | 26.16 | 27.25 | 50,736 | +1.09(+4.17%) |
May 21, 2021 | 27.53 | 28.02 | 25.85 | 26.16 | 11,118 | -1.18(-4.32%) |
May 20, 2021 | 26.12 | 27.39 | 26.12 | 27.34 | 16,172 | +1.24(+4.75%) |
May 19, 2021 | 25.40 | 26.50 | 25.40 | 26.10 | 17,713 | +0.60(+2.35%) |
May 18, 2021 | 26.50 | 26.67 | 25.26 | 25.50 | 19,579 | -0.77(-2.93%) |
May 17, 2021 | 27.10 | 27.32 | 25.78 | 26.27 | 13,976 | -0.97(-3.56%) |
May 14, 2021 | 27.33 | 27.87 | 27.22 | 27.24 | 8,915 | +0.24(+0.89%) |
May 13, 2021 | 25.68 | 27.51 | 25.68 | 27.00 | 16,118 | +1.02(+3.93%) |
May 12, 2021 | 27.11 | 27.79 | 25.93 | 25.98 | 20,437 | -1.02(-3.78%) |
May 11, 2021 | 28.31 | 28.31 | 26.28 | 27.00 | 20,752 | -1.61(-5.63%) |
May 10, 2021 | 28.88 | 29.23 | 27.90 | 28.61 | 7,604 | -0.58(-1.99%) |
May 07, 2021 | 31.95 | 32.13 | 28.34 | 29.19 | 42,511 | -3.21(-9.91%) |
May 06, 2021 | 33.98 | 34.42 | 31.75 | 32.40 | 28,841 | -1.63(-4.79%) |
May 05, 2021 | 36.47 | 36.47 | 33.92 | 34.03 | 12,995 | -0.57(-1.65%) |
May 04, 2021 | 34.78 | 35.25 | 34.60 | 34.60 | 5,580 | -0.91(-2.56%) |
May 03, 2021 | 35.39 | 35.92 | 35.25 | 35.51 | 9,876 | +0.36(+1.02%) |
Apr 30, 2021 | 35.62 | 36.12 | 34.73 | 35.15 | 13,700 | -0.63(-1.76%) |
Apr 29, 2021 | 35.59 | 35.88 | 34.98 | 35.78 | 20,149 | +0.11(+0.31%) |
Apr 28, 2021 | 35.43 | 35.89 | 35.43 | 35.67 | 7,774 | -0.43(-1.19%) |
Apr 27, 2021 | 35.33 | 36.41 | 35.03 | 36.10 | 25,413 | +0.37(+1.04%) |
Apr 26, 2021 | 35.52 | 36.28 | 35.15 | 35.73 | 8,283 | +0.22(+0.62%) |
Apr 23, 2021 | 36.13 | 36.13 | 34.80 | 35.51 | 9,100 | +0.21(+0.59%) |
Apr 22, 2021 | 36.00 | 37.36 | 35.21 | 35.30 | 16,863 | -0.70(-1.94%) |
Apr 21, 2021 | 35.75 | 36.60 | 35.50 | 36.00 | 31,091 | +0.88(+2.51%) |
Apr 20, 2021 | 34.72 | 35.24 | 34.32 | 35.12 | 12,184 | +0.40(+1.15%) |
Apr 19, 2021 | 34.70 | 34.81 | 33.65 | 34.72 | 19,089 | +0.18(+0.52%) |
Apr 16, 2021 | 32.65 | 35.00 | 32.18 | 34.54 | 21,800 | +2.33(+7.23%) |
Apr 15, 2021 | 31.97 | 32.60 | 31.32 | 32.21 | 27,020 | +0.50(+1.58%) |
Apr 14, 2021 | 31.18 | 32.16 | 30.60 | 31.71 | 30,499 | +0.61(+1.96%) |
Apr 13, 2021 | 31.75 | 31.75 | 31.08 | 31.10 | 4,490 | -0.40(-1.27%) |
Apr 12, 2021 | 31.69 | 31.69 | 31.11 | 31.50 | 6,157 | -0.34(-1.08%) |
Apr 09, 2021 | 31.50 | 32.08 | 31.00 | 31.84 | 17,700 | +0.64(+2.07%) |
Apr 08, 2021 | 30.97 | 31.20 | 30.51 | 31.20 | 5,884 | +0.65(+2.13%) |
Apr 07, 2021 | 30.94 | 31.18 | 30.55 | 30.55 | 12,426 | -0.52(-1.67%) |
Apr 06, 2021 | 31.00 | 31.29 | 31.00 | 31.07 | 3,757 | +0.21(+0.68%) |
Apr 05, 2021 | 30.96 | 31.96 | 30.30 | 30.86 | 34,146 | -0.02(-0.06%) |