Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.34 | 23.88 | 23.34 | 23.82 | 12,951 | +0.46(+1.98%) |
Jun 29, 2021 | 23.44 | 23.54 | 23.28 | 23.36 | 43,503 | +0.08(+0.34%) |
Jun 28, 2021 | 23.94 | 23.94 | 22.89 | 23.28 | 33,095 | -0.59(-2.47%) |
Jun 25, 2021 | 23.88 | 24.00 | 23.76 | 23.87 | 23,784 | -0.06(-0.23%) |
Jun 24, 2021 | 24.10 | 24.10 | 23.70 | 23.92 | 46,330 | -0.22(-0.92%) |
Jun 23, 2021 | 24.10 | 24.38 | 24.07 | 24.15 | 23,588 | +0.07(+0.30%) |
Jun 22, 2021 | 24.43 | 24.43 | 23.96 | 24.07 | 49,721 | -0.36(-1.47%) |
Jun 21, 2021 | 23.78 | 24.50 | 23.78 | 24.43 | 55,673 | +0.76(+3.19%) |
Jun 18, 2021 | 24.05 | 24.06 | 23.59 | 23.68 | 69,652 | -0.67(-2.75%) |
Jun 17, 2021 | 25.32 | 25.32 | 23.92 | 24.35 | 37,273 | -1.04(-4.08%) |
Jun 16, 2021 | 25.24 | 25.54 | 25.22 | 25.38 | 43,961 | +0.16(+0.63%) |
Jun 15, 2021 | 25.42 | 25.44 | 24.96 | 25.22 | 37,921 | -0.22(-0.88%) |
Jun 14, 2021 | 25.32 | 25.60 | 25.24 | 25.44 | 16,863 | +0.21(+0.82%) |
Jun 11, 2021 | 24.98 | 25.36 | 24.98 | 25.24 | 21,636 | +0.35(+1.41%) |
Jun 10, 2021 | 24.63 | 25.06 | 24.63 | 24.89 | 18,576 | +0.34(+1.40%) |
Jun 09, 2021 | 24.62 | 24.79 | 24.48 | 24.54 | 30,172 | +0.11(+0.46%) |
Jun 08, 2021 | 24.50 | 24.53 | 24.33 | 24.43 | 47,188 | +0.04(+0.16%) |
Jun 07, 2021 | 23.95 | 24.52 | 23.95 | 24.39 | 41,020 | +0.44(+1.83%) |
Jun 04, 2021 | 23.86 | 24.08 | 23.82 | 23.95 | 31,857 | +0.11(+0.47%) |
Jun 03, 2021 | 23.75 | 23.92 | 23.57 | 23.84 | 18,084 | +0.11(+0.47%) |
Jun 02, 2021 | 23.56 | 23.84 | 23.53 | 23.73 | 20,370 | +0.26(+1.12%) |
Jun 01, 2021 | 23.16 | 23.56 | 23.09 | 23.47 | 37,184 | +0.61(+2.68%) |
May 28, 2021 | 23.09 | 23.09 | 22.72 | 22.86 | 22,555 | -0.10(-0.42%) |
May 27, 2021 | 22.98 | 22.98 | 22.72 | 22.95 | 23,068 | +0.03(+0.14%) |
May 26, 2021 | 22.69 | 22.94 | 22.53 | 22.92 | 17,114 | +0.21(+0.95%) |
May 25, 2021 | 23.06 | 23.18 | 22.56 | 22.71 | 24,093 | -0.31(-1.35%) |
May 24, 2021 | 23.21 | 23.21 | 22.77 | 23.02 | 30,798 | +0.05(+0.21%) |
May 21, 2021 | 23.14 | 23.23 | 22.96 | 22.97 | 9,371 | +0.00(+0.00%) |
May 20, 2021 | 22.72 | 22.97 | 22.57 | 22.97 | 11,252 | +0.38(+1.69%) |
May 19, 2021 | 22.56 | 22.72 | 22.13 | 22.59 | 31,455 | -0.35(-1.51%) |
May 18, 2021 | 23.31 | 23.31 | 22.92 | 22.93 | 28,690 | -0.15(-0.65%) |
May 17, 2021 | 22.59 | 23.11 | 22.44 | 23.08 | 34,668 | +0.53(+2.34%) |
May 14, 2021 | 21.97 | 22.63 | 21.97 | 22.55 | 27,308 | +0.57(+2.61%) |
May 13, 2021 | 21.49 | 22.01 | 21.39 | 21.98 | 30,424 | +0.35(+1.60%) |
May 12, 2021 | 22.10 | 22.56 | 21.61 | 21.63 | 28,079 | -0.43(-1.96%) |
May 11, 2021 | 22.07 | 22.20 | 21.74 | 22.07 | 85,333 | -0.31(-1.37%) |
May 10, 2021 | 22.19 | 22.48 | 22.07 | 22.37 | 26,571 | +0.31(+1.39%) |
May 07, 2021 | 21.53 | 22.09 | 21.53 | 22.07 | 54,037 | +0.50(+2.33%) |
May 06, 2021 | 21.71 | 21.71 | 21.50 | 21.56 | 17,097 | -0.09(-0.40%) |
May 05, 2021 | 21.60 | 21.78 | 21.40 | 21.65 | 37,209 | +0.31(+1.47%) |
May 04, 2021 | 21.53 | 21.53 | 20.83 | 21.34 | 46,895 | -0.13(-0.62%) |
May 03, 2021 | 21.81 | 21.81 | 21.19 | 21.47 | 40,132 | -0.28(-1.27%) |
Apr 30, 2021 | 21.89 | 22.11 | 21.70 | 21.74 | 22,642 | -0.31(-1.43%) |
Apr 29, 2021 | 22.00 | 22.23 | 21.89 | 22.06 | 11,140 | +0.20(+0.90%) |
Apr 28, 2021 | 21.42 | 21.96 | 21.42 | 21.86 | 23,819 | +0.43(+2.02%) |
Apr 27, 2021 | 21.41 | 21.52 | 21.29 | 21.43 | 12,485 | +0.06(+0.29%) |
Apr 26, 2021 | 21.07 | 21.45 | 21.07 | 21.37 | 20,574 | +0.15(+0.70%) |
Apr 23, 2021 | 20.77 | 21.23 | 20.76 | 21.22 | 18,063 | +0.36(+1.73%) |
Apr 22, 2021 | 21.12 | 21.14 | 20.77 | 20.86 | 32,115 | -0.17(-0.79%) |
Apr 21, 2021 | 20.52 | 21.02 | 20.52 | 21.02 | 34,617 | +0.36(+1.75%) |
Apr 20, 2021 | 20.76 | 20.79 | 20.53 | 20.66 | 57,175 | -0.09(-0.42%) |
Apr 19, 2021 | 20.80 | 20.93 | 20.73 | 20.75 | 31,198 | -0.09(-0.42%) |
Apr 16, 2021 | 21.20 | 21.20 | 20.78 | 20.83 | 22,642 | -0.33(-1.56%) |
Apr 15, 2021 | 21.03 | 21.16 | 20.82 | 21.16 | 51,471 | +0.23(+1.09%) |
Apr 14, 2021 | 20.67 | 20.99 | 20.67 | 20.93 | 143,043 | +0.36(+1.76%) |
Apr 13, 2021 | 20.55 | 20.65 | 20.36 | 20.57 | 46,869 | +0.02(+0.11%) |
Apr 12, 2021 | 20.74 | 20.92 | 20.50 | 20.55 | 53,747 | -0.19(-0.91%) |
Apr 09, 2021 | 20.99 | 21.08 | 20.70 | 20.74 | 47,956 | -0.23(-1.09%) |
Apr 08, 2021 | 20.86 | 20.97 | 20.68 | 20.97 | 30,227 | +0.11(+0.53%) |
Apr 07, 2021 | 20.86 | 20.87 | 20.78 | 20.86 | 39,939 | -0.02(-0.08%) |
Apr 06, 2021 | 20.60 | 20.87 | 20.60 | 20.87 | 30,894 | +0.17(+0.84%) |
Apr 05, 2021 | 20.57 | 20.70 | 20.23 | 20.70 | 43,792 | +0.03(+0.15%) |