Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.39 | 23.41 | 22.77 | 23.02 | 13,435 | -0.37(-1.58%) |
Jun 29, 2021 | 24.08 | 24.15 | 23.14 | 23.39 | 22,145 | -0.91(-3.76%) |
Jun 28, 2021 | 24.55 | 24.55 | 23.87 | 24.31 | 8,760 | +0.09(+0.36%) |
Jun 25, 2021 | 24.11 | 24.37 | 23.84 | 24.22 | 22,860 | +0.24(+1.01%) |
Jun 24, 2021 | 23.50 | 24.20 | 23.50 | 23.97 | 32,725 | +1.10(+4.81%) |
Jun 23, 2021 | 23.32 | 23.57 | 22.80 | 22.88 | 17,676 | -0.38(-1.63%) |
Jun 22, 2021 | 24.15 | 24.21 | 22.62 | 23.25 | 25,732 | -0.94(-3.90%) |
Jun 21, 2021 | 23.35 | 24.20 | 22.88 | 24.20 | 24,243 | +0.87(+3.71%) |
Jun 18, 2021 | 23.58 | 23.58 | 22.92 | 23.33 | 13,651 | -0.69(-2.88%) |
Jun 17, 2021 | 24.19 | 24.19 | 23.21 | 24.02 | 52,482 | -0.20(-0.84%) |
Jun 16, 2021 | 23.90 | 24.45 | 23.53 | 24.23 | 39,113 | +0.34(+1.43%) |
Jun 15, 2021 | 24.29 | 24.51 | 23.53 | 23.89 | 55,702 | -0.74(-3.00%) |
Jun 14, 2021 | 24.91 | 25.09 | 24.32 | 24.63 | 37,734 | +0.01(+0.04%) |
Jun 11, 2021 | 25.10 | 25.10 | 24.19 | 24.62 | 29,621 | -0.15(-0.59%) |
Jun 10, 2021 | 23.60 | 24.89 | 23.60 | 24.76 | 92,699 | +1.45(+6.22%) |
Jun 09, 2021 | 22.72 | 23.55 | 22.72 | 23.31 | 70,737 | +0.67(+2.96%) |
Jun 08, 2021 | 22.96 | 22.96 | 21.63 | 22.64 | 24,257 | +0.11(+0.47%) |
Jun 07, 2021 | 21.71 | 23.23 | 21.41 | 22.53 | 58,043 | +1.04(+4.84%) |
Jun 04, 2021 | 21.74 | 21.89 | 21.38 | 21.49 | 15,521 | -0.07(-0.32%) |
Jun 03, 2021 | 20.99 | 21.68 | 20.59 | 21.56 | 44,727 | +0.39(+1.84%) |
Jun 02, 2021 | 21.36 | 21.59 | 20.90 | 21.17 | 33,565 | -0.10(-0.46%) |
Jun 01, 2021 | 21.80 | 21.80 | 20.68 | 21.27 | 164,954 | -0.14(-0.64%) |
May 28, 2021 | 21.72 | 22.14 | 21.38 | 21.41 | 35,123 | -0.15(-0.68%) |
May 27, 2021 | 21.16 | 21.55 | 21.05 | 21.55 | 51,535 | +0.45(+2.12%) |
May 26, 2021 | 20.85 | 21.11 | 20.63 | 21.10 | 11,961 | +0.42(+2.02%) |
May 25, 2021 | 21.31 | 21.31 | 20.68 | 20.69 | 21,295 | -0.36(-1.71%) |
May 24, 2021 | 21.39 | 21.56 | 20.93 | 21.05 | 31,355 | -0.23(-1.10%) |
May 21, 2021 | 21.51 | 21.87 | 21.28 | 21.28 | 101,054 | +0.05(+0.23%) |
May 20, 2021 | 20.23 | 21.30 | 20.18 | 21.23 | 100,688 | +1.06(+5.26%) |
May 19, 2021 | 19.70 | 20.21 | 19.49 | 20.17 | 13,524 | -0.14(-0.67%) |
May 18, 2021 | 20.36 | 20.78 | 20.07 | 20.31 | 39,533 | +0.06(+0.29%) |
May 17, 2021 | 19.99 | 20.43 | 19.99 | 20.25 | 26,478 | +0.19(+0.97%) |
May 14, 2021 | 19.46 | 20.15 | 19.44 | 20.05 | 33,625 | +0.72(+3.72%) |
May 13, 2021 | 18.96 | 19.46 | 18.78 | 19.33 | 25,501 | +0.44(+2.32%) |
May 12, 2021 | 18.76 | 19.43 | 18.76 | 18.90 | 67,138 | -0.07(-0.36%) |
May 11, 2021 | 18.06 | 19.09 | 17.52 | 18.96 | 42,664 | +0.23(+1.25%) |
May 10, 2021 | 19.61 | 19.61 | 18.73 | 18.73 | 31,579 | -0.54(-2.78%) |
May 07, 2021 | 18.76 | 19.85 | 18.76 | 19.27 | 28,572 | +0.58(+3.13%) |
May 06, 2021 | 18.78 | 18.78 | 17.71 | 18.68 | 32,311 | -0.41(-2.14%) |
May 05, 2021 | 18.96 | 19.24 | 18.76 | 19.09 | 26,122 | +0.24(+1.29%) |
May 04, 2021 | 19.87 | 19.87 | 18.32 | 18.85 | 49,037 | -1.30(-6.47%) |
May 03, 2021 | 20.24 | 20.24 | 19.75 | 20.15 | 12,780 | +0.20(+1.02%) |
Apr 30, 2021 | 20.34 | 20.78 | 19.87 | 19.95 | 18,808 | -0.64(-3.12%) |
Apr 29, 2021 | 21.07 | 21.07 | 19.78 | 20.59 | 41,353 | -0.34(-1.63%) |
Apr 28, 2021 | 20.56 | 21.14 | 20.43 | 20.93 | 26,875 | +0.10(+0.47%) |
Apr 27, 2021 | 21.43 | 21.55 | 20.72 | 20.83 | 39,435 | -0.36(-1.70%) |
Apr 26, 2021 | 20.27 | 21.22 | 20.23 | 21.19 | 34,518 | +1.05(+5.22%) |
Apr 23, 2021 | 20.31 | 20.36 | 19.88 | 20.14 | 17,883 | -0.01(-0.05%) |
Apr 22, 2021 | 20.30 | 20.87 | 19.64 | 20.15 | 42,173 | +0.06(+0.29%) |
Apr 21, 2021 | 18.85 | 20.09 | 18.85 | 20.09 | 20,760 | +1.13(+5.95%) |
Apr 20, 2021 | 18.82 | 19.24 | 18.43 | 18.96 | 27,503 | -0.16(-0.81%) |
Apr 19, 2021 | 19.32 | 19.75 | 18.78 | 19.12 | 21,253 | -0.50(-2.53%) |
Apr 16, 2021 | 19.91 | 19.91 | 19.14 | 19.62 | 19,424 | -0.10(-0.49%) |
Apr 15, 2021 | 20.03 | 20.54 | 19.57 | 19.71 | 24,172 | -0.04(-0.20%) |
Apr 14, 2021 | 18.91 | 20.06 | 18.91 | 19.75 | 39,358 | +0.78(+4.10%) |
Apr 13, 2021 | 18.89 | 19.01 | 18.42 | 18.97 | 19,568 | -0.03(-0.15%) |
Apr 12, 2021 | 20.05 | 20.05 | 18.68 | 19.00 | 46,362 | -0.78(-3.94%) |
Apr 09, 2021 | 19.91 | 20.04 | 19.41 | 19.78 | 28,777 | -0.26(-1.31%) |
Apr 08, 2021 | 20.43 | 20.43 | 19.92 | 20.04 | 15,125 | -0.08(-0.39%) |
Apr 07, 2021 | 20.84 | 20.84 | 19.95 | 20.12 | 31,527 | -0.60(-2.91%) |
Apr 06, 2021 | 21.41 | 21.59 | 20.63 | 20.72 | 21,482 | -0.51(-2.38%) |
Apr 05, 2021 | 21.91 | 21.91 | 21.03 | 21.23 | 40,238 | -0.21(-1.00%) |