Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.25 | 24.91 | 24.24 | 24.83 | 212,579 | +0.36(+1.46%) |
Jun 29, 2021 | 23.53 | 24.82 | 23.53 | 24.47 | 771,199 | +0.97(+4.11%) |
Jun 28, 2021 | 23.34 | 23.59 | 22.94 | 23.50 | 128,487 | +0.20(+0.87%) |
Jun 25, 2021 | 23.71 | 24.13 | 23.25 | 23.30 | 1,106,590 | -0.38(-1.59%) |
Jun 24, 2021 | 23.57 | 23.88 | 23.28 | 23.68 | 104,989 | +0.14(+0.57%) |
Jun 23, 2021 | 24.13 | 24.21 | 23.52 | 23.54 | 197,094 | -0.48(-2.01%) |
Jun 22, 2021 | 23.67 | 24.03 | 23.24 | 24.02 | 193,026 | +0.40(+1.68%) |
Jun 21, 2021 | 22.85 | 23.82 | 22.85 | 23.63 | 258,513 | +1.02(+4.53%) |
Jun 18, 2021 | 22.07 | 22.66 | 21.67 | 22.60 | 257,458 | +0.45(+2.05%) |
Jun 17, 2021 | 22.71 | 22.73 | 21.52 | 22.15 | 433,392 | -0.81(-3.53%) |
Jun 16, 2021 | 23.32 | 23.39 | 22.70 | 22.96 | 318,812 | -0.48(-2.06%) |
Jun 15, 2021 | 24.02 | 24.05 | 23.33 | 23.44 | 146,861 | -0.62(-2.57%) |
Jun 14, 2021 | 24.54 | 24.55 | 23.75 | 24.06 | 129,161 | -0.53(-2.16%) |
Jun 11, 2021 | 24.39 | 24.66 | 24.18 | 24.59 | 90,720 | +0.30(+1.23%) |
Jun 10, 2021 | 24.81 | 24.95 | 24.15 | 24.29 | 114,515 | -0.35(-1.41%) |
Jun 09, 2021 | 24.81 | 25.06 | 24.44 | 24.64 | 139,519 | +0.02(+0.08%) |
Jun 08, 2021 | 24.57 | 24.83 | 23.93 | 24.62 | 243,946 | +0.00(+0.00%) |
Jun 07, 2021 | 24.11 | 25.18 | 24.11 | 24.62 | 378,393 | +1.44(+6.21%) |
Jun 04, 2021 | 23.12 | 23.57 | 22.94 | 23.18 | 254,974 | +0.02(+0.08%) |
Jun 03, 2021 | 23.63 | 23.76 | 22.87 | 23.16 | 157,723 | -0.43(-1.84%) |
Jun 02, 2021 | 24.84 | 25.00 | 23.50 | 23.60 | 238,369 | -0.66(-2.71%) |
Jun 01, 2021 | 23.78 | 24.35 | 23.18 | 24.26 | 239,804 | +1.37(+5.99%) |
May 28, 2021 | 22.91 | 22.98 | 22.35 | 22.88 | 130,326 | +0.16(+0.72%) |
May 27, 2021 | 22.37 | 22.89 | 22.30 | 22.72 | 78,430 | +0.48(+2.17%) |
May 26, 2021 | 21.41 | 22.27 | 21.39 | 22.24 | 85,775 | +0.83(+3.88%) |
May 25, 2021 | 22.06 | 22.32 | 21.41 | 21.41 | 142,492 | -0.67(-3.02%) |
May 24, 2021 | 21.99 | 22.28 | 21.81 | 22.07 | 147,375 | +0.17(+0.79%) |
May 21, 2021 | 20.94 | 22.34 | 20.92 | 21.90 | 793,379 | +1.15(+5.54%) |
May 20, 2021 | 20.54 | 20.85 | 20.27 | 20.75 | 246,407 | +0.14(+0.70%) |
May 19, 2021 | 20.34 | 20.64 | 19.73 | 20.60 | 139,925 | +0.09(+0.42%) |
May 18, 2021 | 20.32 | 21.51 | 20.32 | 20.52 | 140,702 | -0.21(-1.03%) |
May 17, 2021 | 20.64 | 21.04 | 20.27 | 20.73 | 59,397 | +0.17(+0.85%) |
May 14, 2021 | 20.24 | 20.72 | 20.14 | 20.56 | 528,222 | +0.37(+1.82%) |
May 13, 2021 | 20.63 | 20.96 | 19.86 | 20.19 | 253,058 | -0.38(-1.83%) |
May 12, 2021 | 20.73 | 21.18 | 20.29 | 20.57 | 382,745 | +0.03(+0.14%) |
May 11, 2021 | 19.39 | 20.55 | 18.61 | 20.54 | 525,278 | +1.25(+6.46%) |
May 10, 2021 | 18.91 | 19.44 | 18.81 | 19.29 | 170,489 | +0.38(+1.99%) |
May 07, 2021 | 18.58 | 19.00 | 18.43 | 18.91 | 95,454 | +0.53(+2.86%) |
May 06, 2021 | 18.58 | 18.74 | 18.17 | 18.39 | 74,159 | -0.03(-0.16%) |
May 05, 2021 | 18.56 | 18.66 | 18.10 | 18.42 | 49,077 | +0.07(+0.37%) |
May 04, 2021 | 18.14 | 18.63 | 17.86 | 18.35 | 137,387 | +0.18(+1.01%) |
May 03, 2021 | 18.02 | 18.26 | 17.85 | 18.17 | 60,659 | +0.21(+1.18%) |
Apr 30, 2021 | 18.09 | 18.17 | 17.72 | 17.95 | 105,836 | -0.25(-1.38%) |
Apr 29, 2021 | 18.35 | 18.55 | 18.04 | 18.20 | 384,166 | -0.04(-0.21%) |
Apr 28, 2021 | 18.44 | 18.44 | 18.09 | 18.24 | 265,647 | -0.17(-0.94%) |
Apr 27, 2021 | 18.10 | 18.47 | 18.10 | 18.42 | 158,617 | +0.34(+1.87%) |
Apr 26, 2021 | 18.18 | 18.48 | 17.95 | 18.08 | 357,485 | +0.07(+0.37%) |
Apr 23, 2021 | 17.69 | 18.55 | 17.69 | 18.01 | 165,025 | +0.35(+1.97%) |
Apr 22, 2021 | 17.18 | 17.69 | 16.88 | 17.66 | 206,606 | +0.56(+3.27%) |
Apr 21, 2021 | 17.03 | 17.15 | 17.01 | 17.10 | 76,737 | +0.03(+0.17%) |
Apr 20, 2021 | 17.09 | 17.14 | 16.92 | 17.08 | 180,836 | -0.05(-0.28%) |
Apr 19, 2021 | 17.08 | 17.35 | 16.96 | 17.12 | 101,441 | +0.04(+0.23%) |
Apr 16, 2021 | 17.24 | 17.26 | 16.98 | 17.08 | 97,439 | -0.03(-0.17%) |
Apr 15, 2021 | 17.02 | 17.21 | 16.42 | 17.11 | 50,438 | +0.24(+1.43%) |
Apr 14, 2021 | 16.88 | 17.04 | 16.68 | 16.87 | 65,583 | -0.06(-0.34%) |
Apr 13, 2021 | 17.00 | 17.00 | 16.75 | 16.93 | 258,550 | -0.14(-0.79%) |
Apr 12, 2021 | 16.87 | 17.14 | 16.67 | 17.07 | 74,777 | +0.19(+1.14%) |
Apr 09, 2021 | 17.08 | 17.08 | 16.82 | 16.87 | 77,744 | -0.12(-0.68%) |
Apr 08, 2021 | 17.11 | 17.11 | 16.80 | 16.99 | 58,561 | -0.02(-0.11%) |
Apr 07, 2021 | 17.41 | 17.57 | 16.94 | 17.01 | 58,888 | -0.37(-2.11%) |
Apr 06, 2021 | 17.28 | 17.65 | 17.17 | 17.37 | 195,756 | +0.12(+0.67%) |
Apr 05, 2021 | 17.26 | 17.29 | 16.76 | 17.26 | 90,779 | +0.23(+1.36%) |