Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.48 | 23.00 | 22.48 | 22.94 | 13,448 | +0.44(+1.98%) |
Jun 29, 2021 | 22.57 | 22.68 | 22.42 | 22.50 | 45,171 | +0.08(+0.34%) |
Jun 28, 2021 | 23.06 | 23.06 | 22.04 | 22.42 | 34,364 | -0.57(-2.47%) |
Jun 25, 2021 | 23.00 | 23.12 | 22.88 | 22.99 | 24,695 | -0.05(-0.23%) |
Jun 24, 2021 | 23.21 | 23.21 | 22.83 | 23.04 | 48,106 | -0.21(-0.92%) |
Jun 23, 2021 | 23.21 | 23.48 | 23.18 | 23.25 | 24,492 | +0.07(+0.30%) |
Jun 22, 2021 | 23.53 | 23.53 | 23.08 | 23.19 | 51,627 | -0.34(-1.47%) |
Jun 21, 2021 | 22.90 | 23.59 | 22.90 | 23.53 | 57,807 | +0.73(+3.19%) |
Jun 18, 2021 | 23.16 | 23.17 | 22.72 | 22.80 | 72,322 | -0.64(-2.75%) |
Jun 17, 2021 | 24.39 | 24.39 | 23.04 | 23.45 | 38,702 | -1.00(-4.08%) |
Jun 16, 2021 | 24.31 | 24.60 | 24.29 | 24.44 | 45,646 | +0.15(+0.63%) |
Jun 15, 2021 | 24.48 | 24.50 | 24.04 | 24.29 | 39,375 | -0.21(-0.88%) |
Jun 14, 2021 | 24.39 | 24.65 | 24.31 | 24.50 | 17,509 | +0.20(+0.82%) |
Jun 11, 2021 | 24.06 | 24.42 | 24.06 | 24.31 | 22,465 | +0.34(+1.41%) |
Jun 10, 2021 | 23.72 | 24.14 | 23.72 | 23.97 | 19,288 | +0.33(+1.39%) |
Jun 09, 2021 | 23.71 | 23.88 | 23.58 | 23.64 | 31,329 | +0.11(+0.46%) |
Jun 08, 2021 | 23.59 | 23.62 | 23.43 | 23.53 | 48,996 | +0.04(+0.16%) |
Jun 07, 2021 | 23.07 | 23.62 | 23.07 | 23.49 | 42,592 | +0.42(+1.83%) |
Jun 04, 2021 | 22.98 | 23.19 | 22.94 | 23.07 | 33,078 | +0.11(+0.47%) |
Jun 03, 2021 | 22.87 | 23.04 | 22.70 | 22.96 | 18,777 | +0.11(+0.47%) |
Jun 02, 2021 | 22.69 | 22.96 | 22.66 | 22.86 | 21,151 | +0.25(+1.12%) |
Jun 01, 2021 | 22.30 | 22.70 | 22.23 | 22.60 | 38,609 | +0.59(+2.68%) |
May 28, 2021 | 22.23 | 22.23 | 21.88 | 22.01 | 23,420 | -0.09(-0.42%) |
May 27, 2021 | 22.14 | 22.14 | 21.88 | 22.10 | 23,952 | +0.03(+0.14%) |
May 26, 2021 | 21.85 | 22.09 | 21.70 | 22.07 | 17,770 | +0.21(+0.95%) |
May 25, 2021 | 22.21 | 22.32 | 21.73 | 21.87 | 25,016 | -0.30(-1.35%) |
May 24, 2021 | 22.35 | 22.35 | 21.93 | 22.17 | 31,978 | +0.05(+0.21%) |
May 21, 2021 | 22.29 | 22.38 | 22.11 | 22.12 | 9,731 | +0.00(+0.00%) |
May 20, 2021 | 21.88 | 22.12 | 21.74 | 22.12 | 11,683 | +0.37(+1.69%) |
May 19, 2021 | 21.73 | 21.88 | 21.31 | 21.75 | 32,660 | -0.33(-1.51%) |
May 18, 2021 | 22.45 | 22.45 | 22.07 | 22.09 | 29,790 | -0.14(-0.65%) |
May 17, 2021 | 21.75 | 22.26 | 21.62 | 22.23 | 35,997 | +0.51(+2.33%) |
May 14, 2021 | 21.16 | 21.80 | 21.16 | 21.72 | 28,354 | +0.55(+2.61%) |
May 13, 2021 | 20.70 | 21.20 | 20.60 | 21.17 | 31,590 | +0.33(+1.60%) |
May 12, 2021 | 21.28 | 21.73 | 20.81 | 20.84 | 29,155 | -0.42(-1.96%) |
May 11, 2021 | 21.25 | 21.38 | 20.94 | 21.25 | 88,604 | -0.30(-1.37%) |
May 10, 2021 | 21.37 | 21.65 | 21.25 | 21.55 | 27,590 | +0.30(+1.39%) |
May 07, 2021 | 20.74 | 21.27 | 20.74 | 21.25 | 56,108 | +0.48(+2.33%) |
May 06, 2021 | 20.91 | 20.91 | 20.70 | 20.77 | 17,752 | -0.08(-0.40%) |
May 05, 2021 | 20.81 | 20.98 | 20.61 | 20.85 | 38,636 | +0.30(+1.47%) |
May 04, 2021 | 20.74 | 20.74 | 20.06 | 20.55 | 48,692 | -0.13(-0.62%) |
May 03, 2021 | 21.00 | 21.00 | 20.40 | 20.68 | 41,671 | -0.27(-1.27%) |
Apr 30, 2021 | 21.08 | 21.29 | 20.90 | 20.94 | 23,510 | -0.30(-1.43%) |
Apr 29, 2021 | 21.19 | 21.41 | 21.09 | 21.24 | 11,567 | +0.19(+0.90%) |
Apr 28, 2021 | 20.63 | 21.15 | 20.63 | 21.06 | 24,732 | +0.42(+2.02%) |
Apr 27, 2021 | 20.62 | 20.73 | 20.50 | 20.64 | 12,963 | +0.06(+0.29%) |
Apr 26, 2021 | 20.29 | 20.66 | 20.29 | 20.58 | 21,362 | +0.14(+0.70%) |
Apr 23, 2021 | 20.00 | 20.44 | 20.00 | 20.43 | 18,755 | +0.35(+1.73%) |
Apr 22, 2021 | 20.34 | 20.36 | 20.00 | 20.09 | 33,346 | -0.16(-0.79%) |
Apr 21, 2021 | 19.76 | 20.25 | 19.76 | 20.25 | 35,944 | +0.35(+1.75%) |
Apr 20, 2021 | 20.00 | 20.02 | 19.77 | 19.90 | 59,367 | -0.08(-0.42%) |
Apr 19, 2021 | 20.03 | 20.15 | 19.97 | 19.98 | 32,393 | -0.08(-0.42%) |
Apr 16, 2021 | 20.42 | 20.42 | 20.01 | 20.06 | 23,510 | -0.32(-1.56%) |
Apr 15, 2021 | 20.25 | 20.38 | 20.06 | 20.38 | 53,444 | +0.22(+1.09%) |
Apr 14, 2021 | 19.90 | 20.21 | 19.90 | 20.16 | 148,526 | +0.35(+1.76%) |
Apr 13, 2021 | 19.79 | 19.89 | 19.61 | 19.81 | 48,666 | +0.02(+0.11%) |
Apr 12, 2021 | 19.97 | 20.14 | 19.75 | 19.79 | 55,807 | -0.18(-0.91%) |
Apr 09, 2021 | 20.21 | 20.31 | 19.93 | 19.97 | 49,794 | -0.22(-1.09%) |
Apr 08, 2021 | 20.09 | 20.19 | 19.91 | 20.19 | 31,386 | +0.11(+0.53%) |
Apr 07, 2021 | 20.09 | 20.10 | 20.01 | 20.09 | 41,470 | -0.02(-0.08%) |
Apr 06, 2021 | 19.84 | 20.10 | 19.84 | 20.10 | 32,078 | +0.17(+0.84%) |
Apr 05, 2021 | 19.81 | 19.93 | 19.48 | 19.93 | 45,471 | +0.03(+0.15%) |