Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.89 | 26.15 | 25.45 | 25.78 | 279,941 | -0.32(-1.23%) |
Jun 29, 2021 | 26.46 | 27.03 | 26.07 | 26.10 | 68,482 | -0.16(-0.61%) |
Jun 28, 2021 | 26.85 | 26.85 | 26.01 | 26.26 | 92,075 | -0.54(-2.01%) |
Jun 25, 2021 | 27.80 | 27.89 | 26.76 | 26.80 | 223,281 | -1.04(-3.74%) |
Jun 24, 2021 | 27.06 | 27.99 | 26.48 | 27.84 | 137,272 | +0.26(+0.94%) |
Jun 23, 2021 | 26.84 | 28.23 | 26.84 | 27.58 | 211,608 | +0.45(+1.66%) |
Jun 22, 2021 | 26.93 | 27.20 | 26.72 | 27.13 | 175,116 | +0.25(+0.93%) |
Jun 21, 2021 | 26.57 | 26.93 | 26.34 | 26.88 | 154,998 | +0.31(+1.17%) |
Jun 18, 2021 | 27.05 | 27.05 | 26.14 | 26.57 | 162,528 | +0.40(+1.53%) |
Jun 17, 2021 | 25.81 | 26.51 | 25.77 | 26.17 | 130,755 | +0.26(+1.00%) |
Jun 16, 2021 | 25.90 | 26.17 | 25.57 | 25.91 | 190,477 | -0.12(-0.46%) |
Jun 15, 2021 | 25.71 | 26.03 | 25.51 | 26.03 | 91,132 | +0.43(+1.68%) |
Jun 14, 2021 | 25.34 | 25.81 | 25.30 | 25.60 | 215,025 | +0.35(+1.39%) |
Jun 11, 2021 | 25.35 | 25.63 | 24.92 | 25.25 | 134,993 | -0.15(-0.59%) |
Jun 10, 2021 | 25.76 | 25.97 | 25.11 | 25.40 | 117,316 | -0.44(-1.70%) |
Jun 09, 2021 | 26.00 | 26.25 | 25.77 | 25.84 | 135,151 | -0.23(-0.88%) |
Jun 08, 2021 | 24.60 | 26.35 | 24.60 | 26.07 | 309,227 | +1.55(+6.32%) |
Jun 07, 2021 | 24.59 | 24.67 | 24.21 | 24.52 | 48,082 | -0.08(-0.33%) |
Jun 04, 2021 | 25.24 | 25.53 | 24.60 | 24.60 | 87,869 | -0.54(-2.15%) |
Jun 03, 2021 | 24.82 | 25.41 | 24.66 | 25.14 | 277,328 | +0.07(+0.28%) |
Jun 02, 2021 | 23.79 | 25.41 | 23.61 | 25.07 | 307,070 | +1.51(+6.41%) |
Jun 01, 2021 | 23.59 | 23.92 | 23.34 | 23.56 | 94,327 | +0.15(+0.64%) |
May 28, 2021 | 23.21 | 24.05 | 22.70 | 23.41 | 230,171 | +0.72(+3.17%) |
May 27, 2021 | 21.64 | 22.80 | 21.29 | 22.69 | 170,154 | +1.11(+5.14%) |
May 26, 2021 | 21.76 | 21.85 | 21.19 | 21.58 | 197,450 | -0.15(-0.69%) |
May 25, 2021 | 21.87 | 22.02 | 21.70 | 21.73 | 420,539 | +0.07(+0.32%) |
May 24, 2021 | 22.05 | 22.05 | 21.55 | 21.66 | 178,414 | -0.16(-0.73%) |
May 21, 2021 | 22.97 | 23.07 | 21.63 | 21.82 | 352,245 | -0.99(-4.34%) |
May 20, 2021 | 22.88 | 23.58 | 22.62 | 22.81 | 173,799 | -0.05(-0.22%) |
May 19, 2021 | 23.16 | 23.53 | 22.71 | 22.86 | 101,134 | -0.49(-2.10%) |
May 18, 2021 | 23.05 | 23.64 | 23.05 | 23.35 | 101,271 | +0.35(+1.52%) |
May 17, 2021 | 22.98 | 23.44 | 22.43 | 23.00 | 95,339 | -0.05(-0.22%) |
May 14, 2021 | 23.23 | 23.91 | 22.85 | 23.05 | 181,958 | -0.12(-0.52%) |
May 13, 2021 | 22.96 | 23.41 | 22.84 | 23.17 | 151,355 | +0.23(+1.00%) |
May 12, 2021 | 23.12 | 23.40 | 22.61 | 22.94 | 279,820 | -0.31(-1.33%) |
May 11, 2021 | 21.92 | 23.30 | 21.91 | 23.25 | 271,791 | +0.79(+3.52%) |
May 10, 2021 | 21.46 | 22.46 | 21.16 | 22.46 | 114,789 | +0.91(+4.22%) |
May 07, 2021 | 21.41 | 22.28 | 21.31 | 21.55 | 272,896 | +0.22(+1.03%) |
May 06, 2021 | 21.30 | 21.48 | 20.96 | 21.33 | 301,697 | +0.09(+0.42%) |
May 05, 2021 | 21.27 | 21.98 | 20.96 | 21.24 | 672,022 | +0.06(+0.28%) |
May 04, 2021 | 21.63 | 21.84 | 20.67 | 21.18 | 459,319 | -0.64(-2.93%) |
May 03, 2021 | 22.40 | 22.56 | 21.47 | 21.82 | 271,857 | -0.59(-2.63%) |
Apr 30, 2021 | 23.21 | 23.34 | 22.20 | 22.41 | 377,100 | -1.07(-4.56%) |
Apr 29, 2021 | 23.45 | 24.78 | 23.20 | 23.48 | 229,728 | -0.50(-2.09%) |
Apr 28, 2021 | 24.45 | 25.40 | 23.97 | 23.98 | 171,976 | -0.23(-0.95%) |
Apr 27, 2021 | 22.03 | 25.41 | 22.03 | 24.21 | 963,572 | +2.40(+11.00%) |
Apr 26, 2021 | 21.98 | 22.06 | 21.65 | 21.81 | 103,527 | -0.21(-0.95%) |
Apr 23, 2021 | 22.32 | 22.32 | 21.67 | 22.02 | 91,000 | -0.04(-0.18%) |
Apr 22, 2021 | 22.50 | 22.81 | 22.02 | 22.06 | 375,092 | -0.43(-1.91%) |
Apr 21, 2021 | 23.17 | 23.17 | 22.13 | 22.49 | 173,620 | -0.62(-2.68%) |
Apr 20, 2021 | 23.51 | 23.74 | 22.84 | 23.11 | 198,235 | -0.49(-2.08%) |
Apr 19, 2021 | 23.90 | 24.21 | 23.42 | 23.60 | 173,615 | -0.22(-0.92%) |
Apr 16, 2021 | 23.19 | 24.60 | 23.06 | 23.82 | 320,900 | +0.79(+3.43%) |
Apr 15, 2021 | 22.45 | 23.30 | 22.20 | 23.03 | 377,051 | +1.50(+6.97%) |
Apr 14, 2021 | 22.06 | 22.06 | 21.31 | 21.53 | 229,339 | -0.51(-2.31%) |
Apr 13, 2021 | 22.21 | 22.21 | 21.54 | 22.04 | 183,965 | -0.06(-0.27%) |
Apr 12, 2021 | 21.70 | 22.50 | 21.70 | 22.10 | 207,018 | +0.23(+1.05%) |
Apr 09, 2021 | 20.80 | 21.97 | 20.57 | 21.87 | 263,600 | +0.81(+3.85%) |
Apr 08, 2021 | 20.62 | 21.20 | 20.27 | 21.06 | 154,137 | +0.48(+2.33%) |
Apr 07, 2021 | 20.41 | 20.67 | 19.93 | 20.58 | 241,603 | +0.10(+0.49%) |
Apr 06, 2021 | 19.70 | 20.52 | 19.63 | 20.48 | 125,135 | +0.88(+4.49%) |
Apr 05, 2021 | 19.61 | 19.67 | 18.98 | 19.60 | 129,469 | +0.10(+0.51%) |