Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.66 | 22.72 | 22.55 | 22.63 | 154,656 | -0.11(-0.48%) |
Jun 29, 2021 | 22.88 | 22.98 | 22.67 | 22.74 | 314,026 | -0.31(-1.34%) |
Jun 28, 2021 | 23.20 | 23.29 | 23.01 | 23.05 | 215,360 | -0.46(-1.96%) |
Jun 25, 2021 | 23.37 | 23.55 | 23.37 | 23.51 | 109,079 | +0.18(+0.77%) |
Jun 24, 2021 | 23.23 | 23.36 | 23.23 | 23.33 | 135,062 | +0.16(+0.69%) |
Jun 23, 2021 | 23.29 | 23.38 | 23.16 | 23.17 | 318,020 | -0.09(-0.39%) |
Jun 22, 2021 | 23.45 | 23.45 | 23.22 | 23.26 | 338,551 | -0.23(-0.98%) |
Jun 21, 2021 | 23.05 | 23.51 | 23.05 | 23.49 | 238,218 | +0.52(+2.26%) |
Jun 18, 2021 | 23.46 | 23.46 | 22.89 | 22.97 | 508,559 | -0.77(-3.24%) |
Jun 17, 2021 | 23.66 | 23.80 | 23.61 | 23.74 | 289,927 | +0.08(+0.34%) |
Jun 16, 2021 | 23.77 | 23.79 | 23.56 | 23.66 | 117,356 | +0.02(+0.08%) |
Jun 15, 2021 | 23.81 | 23.85 | 23.62 | 23.64 | 239,980 | -0.03(-0.13%) |
Jun 14, 2021 | 23.89 | 23.89 | 23.60 | 23.67 | 319,920 | -0.30(-1.25%) |
Jun 11, 2021 | 24.02 | 24.02 | 23.82 | 23.97 | 135,074 | -0.19(-0.79%) |
Jun 10, 2021 | 24.00 | 24.17 | 24.00 | 24.16 | 171,487 | +0.36(+1.51%) |
Jun 09, 2021 | 23.89 | 23.91 | 23.78 | 23.80 | 113,090 | +0.02(+0.08%) |
Jun 08, 2021 | 23.82 | 23.83 | 23.66 | 23.78 | 167,403 | +0.03(+0.13%) |
Jun 07, 2021 | 23.85 | 23.85 | 23.56 | 23.75 | 196,128 | -0.02(-0.08%) |
Jun 04, 2021 | 23.67 | 23.83 | 23.59 | 23.77 | 290,756 | +0.18(+0.76%) |
Jun 03, 2021 | 23.46 | 23.68 | 23.46 | 23.59 | 359,802 | +0.10(+0.43%) |
Jun 02, 2021 | 23.42 | 23.49 | 23.26 | 23.49 | 512,638 | +0.00(+0.00%) |
Jun 01, 2021 | 23.64 | 23.69 | 23.43 | 23.49 | 371,449 | -0.40(-1.67%) |
May 28, 2021 | 23.96 | 24.03 | 23.88 | 23.89 | 193,967 | +0.04(+0.17%) |
May 27, 2021 | 23.84 | 23.94 | 23.80 | 23.85 | 243,741 | +0.21(+0.89%) |
May 26, 2021 | 23.65 | 23.70 | 23.55 | 23.64 | 394,423 | +0.08(+0.34%) |
May 25, 2021 | 23.88 | 24.01 | 23.54 | 23.56 | 291,170 | -0.33(-1.38%) |
May 24, 2021 | 23.69 | 23.96 | 23.66 | 23.89 | 223,192 | +0.39(+1.66%) |
May 21, 2021 | 23.58 | 23.58 | 23.40 | 23.50 | 158,536 | -0.03(-0.13%) |
May 20, 2021 | 23.29 | 23.57 | 23.26 | 23.53 | 166,437 | +0.36(+1.55%) |
May 19, 2021 | 23.00 | 23.17 | 22.89 | 23.17 | 131,274 | -0.01(-0.04%) |
May 18, 2021 | 23.32 | 23.43 | 23.16 | 23.18 | 203,029 | -0.02(-0.09%) |
May 17, 2021 | 23.28 | 23.35 | 23.08 | 23.20 | 293,658 | -0.14(-0.60%) |
May 14, 2021 | 23.08 | 23.43 | 23.01 | 23.34 | 153,842 | +0.57(+2.50%) |
May 13, 2021 | 22.78 | 22.90 | 22.67 | 22.77 | 239,588 | -0.25(-1.09%) |
May 12, 2021 | 23.53 | 23.53 | 22.99 | 23.02 | 288,717 | -0.74(-3.11%) |
May 11, 2021 | 23.72 | 23.87 | 23.56 | 23.76 | 260,446 | -0.09(-0.38%) |
May 10, 2021 | 24.00 | 24.05 | 23.81 | 23.85 | 124,824 | -0.07(-0.29%) |
May 07, 2021 | 23.63 | 24.01 | 23.63 | 23.92 | 123,716 | +0.37(+1.57%) |
May 06, 2021 | 23.47 | 23.57 | 23.35 | 23.55 | 168,940 | -0.06(-0.25%) |
May 05, 2021 | 23.61 | 23.80 | 23.49 | 23.61 | 286,265 | +0.13(+0.55%) |
May 04, 2021 | 23.65 | 23.80 | 23.37 | 23.48 | 162,636 | -0.22(-0.93%) |
May 03, 2021 | 23.86 | 23.98 | 23.70 | 23.70 | 260,996 | -0.03(-0.13%) |
Apr 30, 2021 | 23.87 | 23.95 | 23.68 | 23.73 | 153,400 | -0.16(-0.67%) |
Apr 29, 2021 | 24.07 | 24.07 | 23.70 | 23.89 | 154,784 | +0.05(+0.21%) |
Apr 28, 2021 | 23.92 | 23.92 | 23.74 | 23.84 | 655,223 | -0.23(-0.96%) |
Apr 27, 2021 | 24.14 | 24.22 | 23.96 | 24.07 | 313,890 | -1.12(-4.45%) |
Apr 26, 2021 | 25.20 | 25.94 | 25.04 | 25.19 | 451,965 | +1.18(+4.91%) |
Apr 23, 2021 | 23.80 | 24.15 | 23.79 | 24.01 | 222,600 | +0.80(+3.45%) |
Apr 22, 2021 | 23.52 | 23.54 | 23.21 | 23.21 | 197,051 | -0.23(-0.98%) |
Apr 21, 2021 | 23.18 | 23.46 | 23.12 | 23.44 | 215,521 | -0.06(-0.26%) |
Apr 20, 2021 | 23.80 | 23.82 | 23.42 | 23.50 | 245,104 | -0.41(-1.71%) |
Apr 19, 2021 | 24.04 | 24.06 | 23.84 | 23.91 | 152,484 | -0.01(-0.04%) |
Apr 16, 2021 | 23.92 | 24.01 | 23.76 | 23.92 | 180,000 | -0.20(-0.83%) |
Apr 15, 2021 | 24.12 | 24.14 | 24.02 | 24.12 | 169,883 | +0.09(+0.37%) |
Apr 14, 2021 | 23.88 | 24.12 | 23.88 | 24.03 | 195,108 | +0.54(+2.30%) |
Apr 13, 2021 | 23.52 | 23.54 | 23.29 | 23.49 | 205,601 | -0.29(-1.22%) |
Apr 12, 2021 | 23.95 | 23.99 | 23.72 | 23.78 | 242,006 | +0.24(+1.02%) |
Apr 09, 2021 | 23.50 | 23.54 | 23.41 | 23.54 | 148,100 | +0.26(+1.12%) |
Apr 08, 2021 | 23.27 | 23.39 | 23.25 | 23.28 | 178,171 | +0.22(+0.95%) |
Apr 07, 2021 | 22.90 | 23.06 | 22.87 | 23.06 | 110,534 | +0.18(+0.79%) |
Apr 06, 2021 | 22.99 | 23.07 | 22.86 | 22.88 | 161,377 | -0.44(-1.89%) |
Apr 05, 2021 | 23.08 | 23.40 | 23.08 | 23.32 | 171,106 | +0.43(+1.88%) |