Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.57 | 23.87 | 23.47 | 23.87 | 3,169 | +0.21(+0.90%) |
Jun 29, 2021 | 23.76 | 23.88 | 23.65 | 23.65 | 3,988 | -0.16(-0.66%) |
Jun 28, 2021 | 24.25 | 24.25 | 23.76 | 23.81 | 10,802 | -0.17(-0.70%) |
Jun 25, 2021 | 23.89 | 23.99 | 23.89 | 23.98 | 3,316 | +0.12(+0.50%) |
Jun 24, 2021 | 23.84 | 23.86 | 23.84 | 23.86 | 885 | +0.16(+0.68%) |
Jun 23, 2021 | 23.79 | 23.82 | 23.70 | 23.70 | 5,252 | -0.07(-0.28%) |
Jun 22, 2021 | 23.71 | 23.85 | 23.70 | 23.76 | 10,925 | -0.06(-0.26%) |
Jun 21, 2021 | 23.75 | 23.83 | 23.75 | 23.83 | 2,012 | +0.42(+1.78%) |
Jun 18, 2021 | 23.53 | 23.53 | 23.41 | 23.41 | 2,621 | -0.47(-1.96%) |
Jun 17, 2021 | 23.91 | 23.94 | 23.82 | 23.88 | 5,494 | -0.44(-1.81%) |
Jun 16, 2021 | 24.40 | 24.48 | 24.29 | 24.32 | 5,235 | -0.19(-0.77%) |
Jun 15, 2021 | 24.45 | 24.54 | 24.42 | 24.50 | 1,608 | +0.12(+0.48%) |
Jun 14, 2021 | 24.37 | 24.39 | 24.32 | 24.39 | 4,395 | -0.22(-0.88%) |
Jun 11, 2021 | 24.56 | 24.60 | 24.55 | 24.60 | 5,500 | +0.09(+0.35%) |
Jun 10, 2021 | 24.62 | 24.62 | 24.51 | 24.52 | 2,389 | -0.01(-0.04%) |
Jun 09, 2021 | 24.56 | 24.61 | 24.53 | 24.53 | 11,908 | -0.01(-0.05%) |
Jun 08, 2021 | 24.39 | 24.56 | 24.39 | 24.54 | 3,855 | +0.03(+0.11%) |
Jun 07, 2021 | 24.49 | 24.55 | 24.45 | 24.51 | 19,878 | +0.00(+0.01%) |
Jun 04, 2021 | 24.47 | 24.52 | 24.47 | 24.51 | 4,061 | +0.05(+0.20%) |
Jun 03, 2021 | 24.43 | 24.46 | 24.39 | 24.46 | 5,890 | +0.08(+0.34%) |
Jun 02, 2021 | 24.33 | 24.38 | 24.33 | 24.38 | 1,388 | +0.07(+0.29%) |
Jun 01, 2021 | 24.28 | 24.35 | 24.25 | 24.31 | 4,948 | +0.16(+0.67%) |
May 28, 2021 | 24.18 | 24.18 | 24.10 | 24.14 | 2,392 | -0.02(-0.09%) |
May 27, 2021 | 24.31 | 24.31 | 24.17 | 24.17 | 12,847 | +0.02(+0.09%) |
May 26, 2021 | 24.00 | 24.14 | 24.00 | 24.14 | 4,240 | +0.12(+0.48%) |
May 25, 2021 | 24.42 | 24.42 | 24.03 | 24.03 | 8,735 | -0.33(-1.34%) |
May 24, 2021 | 24.37 | 24.45 | 24.34 | 24.35 | 14,226 | +0.06(+0.23%) |
May 21, 2021 | 24.36 | 24.36 | 24.21 | 24.30 | 1,772 | +0.10(+0.41%) |
May 20, 2021 | 24.07 | 24.20 | 24.07 | 24.20 | 1,935 | +0.10(+0.42%) |
May 19, 2021 | 23.96 | 24.10 | 23.94 | 24.10 | 4,923 | -0.18(-0.75%) |
May 18, 2021 | 24.37 | 24.40 | 24.28 | 24.28 | 4,182 | -0.12(-0.51%) |
May 17, 2021 | 24.31 | 24.47 | 24.31 | 24.41 | 6,864 | +0.04(+0.15%) |
May 14, 2021 | 24.33 | 24.37 | 24.28 | 24.37 | 6,813 | +0.19(+0.77%) |
May 13, 2021 | 23.70 | 24.18 | 23.70 | 24.18 | 6,866 | +0.46(+1.95%) |
May 12, 2021 | 24.11 | 24.13 | 23.72 | 23.72 | 12,102 | -0.44(-1.83%) |
May 11, 2021 | 24.13 | 24.21 | 24.04 | 24.16 | 4,665 | -0.18(-0.76%) |
May 10, 2021 | 24.38 | 24.62 | 24.35 | 24.35 | 16,785 | +0.04(+0.18%) |
May 07, 2021 | 24.14 | 24.30 | 24.14 | 24.30 | 16,757 | +0.07(+0.30%) |
May 06, 2021 | 23.99 | 24.23 | 23.99 | 24.23 | 5,399 | +0.22(+0.90%) |
May 05, 2021 | 23.98 | 24.02 | 23.90 | 24.02 | 5,102 | +0.18(+0.76%) |
May 04, 2021 | 23.75 | 23.89 | 23.75 | 23.83 | 6,339 | +0.05(+0.22%) |
May 03, 2021 | 23.62 | 23.89 | 23.48 | 23.78 | 9,827 | +0.41(+1.76%) |
Apr 30, 2021 | 23.38 | 23.39 | 23.33 | 23.37 | 6,522 | -0.14(-0.59%) |
Apr 29, 2021 | 23.53 | 23.53 | 23.43 | 23.51 | 2,299 | +0.18(+0.75%) |
Apr 28, 2021 | 23.30 | 23.41 | 23.30 | 23.33 | 7,322 | +0.12(+0.54%) |
Apr 27, 2021 | 23.28 | 23.29 | 23.20 | 23.21 | 17,646 | -0.02(-0.09%) |
Apr 26, 2021 | 23.39 | 23.39 | 23.23 | 23.23 | 5,908 | -0.07(-0.31%) |
Apr 23, 2021 | 23.38 | 23.38 | 23.07 | 23.30 | 5,473 | +0.22(+0.94%) |
Apr 22, 2021 | 23.50 | 23.50 | 23.09 | 23.09 | 5,285 | -0.37(-1.58%) |
Apr 21, 2021 | 23.19 | 23.46 | 23.19 | 23.46 | 26,949 | +0.40(+1.74%) |
Apr 20, 2021 | 23.19 | 23.19 | 22.99 | 23.05 | 8,421 | -0.20(-0.84%) |
Apr 19, 2021 | 23.33 | 23.41 | 23.24 | 23.25 | 7,229 | -0.22(-0.95%) |
Apr 16, 2021 | 23.50 | 23.54 | 23.41 | 23.47 | 13,393 | +0.17(+0.72%) |
Apr 15, 2021 | 23.31 | 23.32 | 23.25 | 23.30 | 8,834 | +0.06(+0.28%) |
Apr 14, 2021 | 23.18 | 23.38 | 23.18 | 23.24 | 6,745 | +0.16(+0.69%) |
Apr 13, 2021 | 23.13 | 23.13 | 23.00 | 23.08 | 4,549 | -0.21(-0.91%) |
Apr 12, 2021 | 23.25 | 23.33 | 23.24 | 23.29 | 3,116 | +0.09(+0.40%) |
Apr 09, 2021 | 23.14 | 23.20 | 23.14 | 23.20 | 7,919 | +0.12(+0.51%) |
Apr 08, 2021 | 22.99 | 23.08 | 22.98 | 23.08 | 8,299 | -0.04(-0.17%) |
Apr 07, 2021 | 23.29 | 23.29 | 23.11 | 23.12 | 3,505 | -0.06(-0.26%) |
Apr 06, 2021 | 23.28 | 23.28 | 23.17 | 23.18 | 5,810 | -0.05(-0.20%) |
Apr 05, 2021 | 23.16 | 23.24 | 23.14 | 23.23 | 27,049 | +0.18(+0.79%) |