Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.17 | 23.59 | 23.00 | 23.22 | 452,163 | -0.07(-0.30%) |
Jun 29, 2021 | 24.30 | 24.50 | 23.05 | 23.29 | 470,065 | -1.00(-4.12%) |
Jun 28, 2021 | 24.65 | 26.25 | 23.84 | 24.29 | 904,950 | -0.39(-1.58%) |
Jun 25, 2021 | 23.33 | 26.47 | 22.67 | 24.68 | 1,770,233 | +1.19(+5.07%) |
Jun 24, 2021 | 24.49 | 24.65 | 23.34 | 23.49 | 368,369 | -1.29(-5.21%) |
Jun 23, 2021 | 24.00 | 25.29 | 23.72 | 24.78 | 538,741 | +0.78(+3.25%) |
Jun 22, 2021 | 23.17 | 24.68 | 22.61 | 24.00 | 968,105 | +1.25(+5.49%) |
Jun 21, 2021 | 23.50 | 23.50 | 21.70 | 22.75 | 322,177 | -0.07(-0.31%) |
Jun 18, 2021 | 23.30 | 24.04 | 22.62 | 22.82 | 397,273 | -1.08(-4.52%) |
Jun 17, 2021 | 22.82 | 24.60 | 22.65 | 23.90 | 821,627 | +0.70(+3.02%) |
Jun 16, 2021 | 24.00 | 24.00 | 22.50 | 23.20 | 656,003 | -1.21(-4.96%) |
Jun 15, 2021 | 25.12 | 25.29 | 23.52 | 24.41 | 793,775 | -0.87(-3.44%) |
Jun 14, 2021 | 25.54 | 26.40 | 24.06 | 25.28 | 1,410,559 | -0.01(-0.04%) |
Jun 11, 2021 | 24.66 | 25.70 | 23.56 | 25.29 | 884,039 | +0.67(+2.72%) |
Jun 10, 2021 | 25.31 | 25.95 | 23.29 | 24.62 | 1,269,424 | -1.70(-6.46%) |
Jun 09, 2021 | 27.88 | 29.15 | 25.58 | 26.32 | 2,947,082 | -2.01(-7.09%) |
Jun 08, 2021 | 28.82 | 31.65 | 26.95 | 28.33 | 6,448,508 | +0.73(+2.64%) |
Jun 07, 2021 | 27.16 | 30.86 | 27.15 | 27.60 | 6,770,275 | +0.65(+2.41%) |
Jun 04, 2021 | 30.29 | 31.64 | 26.67 | 26.95 | 3,484,045 | -3.88(-12.59%) |
Jun 03, 2021 | 37.55 | 37.77 | 28.06 | 30.83 | 10,760,964 | -9.89(-24.29%) |
Jun 02, 2021 | 26.31 | 43.92 | 25.21 | 40.72 | 19,395,198 | +16.57(+68.61%) |
Jun 01, 2021 | 24.57 | 25.73 | 23.30 | 24.15 | 3,903,766 | +1.08(+4.68%) |
May 28, 2021 | 26.26 | 28.87 | 22.30 | 23.07 | 7,496,018 | +0.25(+1.10%) |
May 27, 2021 | 19.85 | 23.11 | 19.36 | 22.82 | 6,511,658 | +2.14(+10.37%) |
May 26, 2021 | 21.61 | 22.89 | 19.91 | 20.68 | 8,732,527 | -0.11(-0.51%) |
May 25, 2021 | 16.90 | 21.25 | 16.75 | 20.78 | 5,359,539 | +3.87(+22.89%) |
May 24, 2021 | 17.16 | 17.65 | 16.59 | 16.91 | 1,326,152 | -0.24(-1.40%) |
May 21, 2021 | 17.40 | 17.96 | 17.00 | 17.15 | 368,953 | -0.19(-1.10%) |
May 20, 2021 | 17.20 | 17.69 | 16.88 | 17.34 | 504,122 | +0.13(+0.76%) |
May 19, 2021 | 17.61 | 18.00 | 16.80 | 17.21 | 535,483 | -1.03(-5.65%) |
May 18, 2021 | 19.00 | 19.60 | 18.12 | 18.24 | 1,777,281 | -0.56(-2.98%) |
May 17, 2021 | 18.46 | 19.77 | 18.11 | 18.80 | 2,113,620 | +0.25(+1.35%) |
May 14, 2021 | 18.02 | 18.88 | 17.22 | 18.55 | 1,368,806 | +0.30(+1.64%) |
May 13, 2021 | 16.38 | 20.39 | 15.58 | 18.25 | 5,873,804 | +1.93(+11.83%) |
May 12, 2021 | 16.74 | 16.97 | 16.02 | 16.32 | 192,595 | -0.45(-2.68%) |
May 11, 2021 | 16.17 | 17.30 | 15.57 | 16.77 | 340,793 | +0.67(+4.16%) |
May 10, 2021 | 16.97 | 17.04 | 16.01 | 16.10 | 298,785 | -1.12(-6.50%) |
May 07, 2021 | 16.70 | 17.67 | 16.70 | 17.22 | 276,828 | +0.53(+3.18%) |
May 06, 2021 | 17.11 | 17.27 | 16.50 | 16.69 | 246,805 | -0.37(-2.17%) |
May 05, 2021 | 17.97 | 18.38 | 17.05 | 17.06 | 257,873 | -0.90(-5.01%) |
May 04, 2021 | 18.26 | 18.54 | 17.11 | 17.96 | 322,056 | -0.64(-3.44%) |
May 03, 2021 | 19.18 | 19.18 | 18.31 | 18.60 | 249,216 | -0.10(-0.53%) |
Apr 30, 2021 | 18.88 | 20.49 | 18.61 | 18.70 | 919,200 | -0.58(-3.01%) |
Apr 29, 2021 | 19.93 | 19.93 | 18.80 | 19.28 | 422,631 | -0.22(-1.13%) |
Apr 28, 2021 | 19.87 | 19.99 | 18.88 | 19.50 | 427,893 | -0.29(-1.47%) |
Apr 27, 2021 | 20.57 | 21.50 | 19.58 | 19.79 | 744,841 | -0.45(-2.22%) |
Apr 26, 2021 | 18.80 | 21.49 | 18.80 | 20.24 | 1,815,311 | +1.44(+7.66%) |
Apr 23, 2021 | 19.22 | 19.27 | 18.73 | 18.80 | 263,000 | -0.37(-1.93%) |
Apr 22, 2021 | 19.62 | 19.62 | 18.60 | 19.17 | 439,078 | -0.20(-1.03%) |
Apr 21, 2021 | 18.00 | 19.49 | 17.53 | 19.37 | 499,319 | +1.36(+7.55%) |
Apr 20, 2021 | 18.65 | 18.85 | 17.80 | 18.01 | 275,101 | -0.69(-3.69%) |
Apr 19, 2021 | 19.95 | 20.00 | 18.70 | 18.70 | 510,020 | -0.25(-1.32%) |
Apr 16, 2021 | 18.90 | 19.27 | 18.41 | 18.95 | 397,500 | -0.23(-1.20%) |
Apr 15, 2021 | 19.50 | 19.76 | 18.86 | 19.18 | 528,666 | -0.23(-1.18%) |
Apr 14, 2021 | 19.19 | 21.90 | 19.05 | 19.41 | 2,079,198 | +0.01(+0.05%) |
Apr 13, 2021 | 18.90 | 19.77 | 18.26 | 19.40 | 401,579 | +0.31(+1.62%) |
Apr 12, 2021 | 20.23 | 20.44 | 18.30 | 19.09 | 832,745 | -1.20(-5.91%) |
Apr 09, 2021 | 21.57 | 21.62 | 19.40 | 20.29 | 569,300 | -1.23(-5.72%) |
Apr 08, 2021 | 22.20 | 22.82 | 21.10 | 21.52 | 408,324 | +0.08(+0.37%) |
Apr 07, 2021 | 22.90 | 22.91 | 21.02 | 21.44 | 656,068 | -1.24(-5.47%) |
Apr 06, 2021 | 23.20 | 23.89 | 22.37 | 22.68 | 740,821 | -0.38(-1.65%) |
Apr 05, 2021 | 23.20 | 24.78 | 22.50 | 23.06 | 1,523,399 | -0.14(-0.60%) |