Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.49 | 27.86 | 27.41 | 27.77 | 101,654 | +0.32(+1.16%) |
Jun 29, 2021 | 27.43 | 27.67 | 27.13 | 27.45 | 57,936 | +0.04(+0.14%) |
Jun 28, 2021 | 27.96 | 28.14 | 27.36 | 27.41 | 119,357 | -0.65(-2.30%) |
Jun 25, 2021 | 27.27 | 28.23 | 27.13 | 28.06 | 418,752 | +0.83(+3.07%) |
Jun 24, 2021 | 26.76 | 27.43 | 26.35 | 27.22 | 183,197 | +0.56(+2.09%) |
Jun 23, 2021 | 26.19 | 26.73 | 26.03 | 26.67 | 114,640 | +0.55(+2.09%) |
Jun 22, 2021 | 25.95 | 26.18 | 25.45 | 26.12 | 108,140 | +0.21(+0.81%) |
Jun 21, 2021 | 25.89 | 26.06 | 25.74 | 25.91 | 108,408 | +0.22(+0.85%) |
Jun 18, 2021 | 26.19 | 26.25 | 25.66 | 25.69 | 121,698 | -0.80(-3.04%) |
Jun 17, 2021 | 26.46 | 26.65 | 26.30 | 26.50 | 62,916 | -0.01(-0.04%) |
Jun 16, 2021 | 26.50 | 26.62 | 26.22 | 26.51 | 79,383 | -0.12(-0.45%) |
Jun 15, 2021 | 26.24 | 26.74 | 26.15 | 26.63 | 86,816 | +0.51(+1.94%) |
Jun 14, 2021 | 26.23 | 26.43 | 25.87 | 26.12 | 95,524 | +0.00(+0.00%) |
Jun 11, 2021 | 26.19 | 26.64 | 25.99 | 26.12 | 54,694 | -0.21(-0.79%) |
Jun 10, 2021 | 26.47 | 26.52 | 26.20 | 26.33 | 51,921 | -0.10(-0.38%) |
Jun 09, 2021 | 26.61 | 26.61 | 26.40 | 26.43 | 79,382 | -0.14(-0.52%) |
Jun 08, 2021 | 26.57 | 26.66 | 26.30 | 26.57 | 54,797 | +0.04(+0.15%) |
Jun 07, 2021 | 26.35 | 26.66 | 26.26 | 26.53 | 43,508 | +0.30(+1.14%) |
Jun 04, 2021 | 26.17 | 26.33 | 25.86 | 26.23 | 41,231 | +0.11(+0.42%) |
Jun 03, 2021 | 25.94 | 26.15 | 25.61 | 26.12 | 62,931 | +0.16(+0.61%) |
Jun 02, 2021 | 26.51 | 26.71 | 25.75 | 25.96 | 119,883 | -0.40(-1.51%) |
Jun 01, 2021 | 26.02 | 26.49 | 25.70 | 26.36 | 126,668 | +0.34(+1.30%) |
May 28, 2021 | 26.60 | 26.64 | 26.00 | 26.02 | 36,077 | -0.40(-1.50%) |
May 27, 2021 | 26.50 | 27.11 | 26.35 | 26.42 | 105,731 | +0.09(+0.34%) |
May 26, 2021 | 26.25 | 26.52 | 25.99 | 26.33 | 107,905 | +0.07(+0.27%) |
May 25, 2021 | 26.41 | 26.70 | 26.17 | 26.26 | 122,792 | -0.19(-0.71%) |
May 24, 2021 | 26.54 | 26.83 | 26.34 | 26.45 | 73,382 | -0.07(-0.26%) |
May 21, 2021 | 26.71 | 26.92 | 26.37 | 26.52 | 218,658 | +0.13(+0.49%) |
May 20, 2021 | 26.02 | 27.08 | 25.79 | 26.39 | 74,427 | +0.30(+1.14%) |
May 19, 2021 | 25.89 | 26.16 | 25.55 | 26.09 | 53,560 | +0.03(+0.11%) |
May 18, 2021 | 25.66 | 26.37 | 25.50 | 26.06 | 54,049 | +0.40(+1.55%) |
May 17, 2021 | 25.63 | 25.83 | 25.27 | 25.66 | 92,761 | -0.04(-0.17%) |
May 14, 2021 | 26.05 | 26.33 | 25.56 | 25.71 | 70,110 | -0.27(-1.05%) |
May 13, 2021 | 25.56 | 26.18 | 25.56 | 25.98 | 77,693 | +0.45(+1.75%) |
May 12, 2021 | 25.21 | 25.84 | 25.02 | 25.53 | 76,624 | +0.10(+0.39%) |
May 11, 2021 | 25.44 | 25.59 | 25.08 | 25.43 | 55,578 | +0.01(+0.04%) |
May 10, 2021 | 25.85 | 25.85 | 25.15 | 25.42 | 112,711 | -0.35(-1.35%) |
May 07, 2021 | 25.93 | 26.17 | 25.17 | 25.77 | 85,080 | -0.27(-1.03%) |
May 06, 2021 | 25.59 | 26.09 | 25.17 | 26.04 | 108,407 | +0.33(+1.28%) |
May 05, 2021 | 24.90 | 25.96 | 24.86 | 25.71 | 126,757 | +1.34(+5.51%) |
May 04, 2021 | 24.68 | 24.88 | 24.33 | 24.37 | 74,395 | -0.37(-1.49%) |
May 03, 2021 | 23.81 | 24.96 | 23.81 | 24.74 | 153,767 | +0.73(+3.02%) |
Apr 30, 2021 | 24.38 | 24.61 | 23.91 | 24.01 | 106,050 | -0.55(-2.23%) |
Apr 29, 2021 | 24.76 | 25.05 | 24.42 | 24.56 | 90,229 | -0.04(-0.16%) |
Apr 28, 2021 | 24.51 | 24.89 | 24.09 | 24.60 | 125,434 | +0.32(+1.31%) |
Apr 27, 2021 | 22.43 | 24.32 | 22.43 | 24.28 | 206,690 | +2.18(+9.85%) |
Apr 26, 2021 | 22.30 | 22.63 | 21.99 | 22.10 | 82,015 | -0.14(-0.63%) |
Apr 23, 2021 | 22.25 | 22.65 | 21.88 | 22.24 | 75,865 | +0.11(+0.49%) |
Apr 22, 2021 | 22.36 | 22.58 | 22.09 | 22.13 | 92,288 | -0.23(-1.02%) |
Apr 21, 2021 | 21.95 | 22.40 | 21.86 | 22.36 | 84,292 | +0.35(+1.58%) |
Apr 20, 2021 | 22.36 | 22.52 | 21.39 | 22.01 | 124,878 | -0.39(-1.73%) |
Apr 19, 2021 | 22.36 | 22.61 | 22.35 | 22.40 | 202,130 | +0.04(+0.18%) |
Apr 16, 2021 | 22.47 | 22.47 | 22.26 | 22.36 | 97,498 | +0.00(+0.00%) |
Apr 15, 2021 | 22.16 | 22.39 | 22.16 | 22.36 | 73,399 | +0.24(+1.08%) |
Apr 14, 2021 | 21.62 | 22.38 | 21.57 | 22.12 | 144,597 | +0.57(+2.63%) |
Apr 13, 2021 | 21.80 | 22.08 | 21.43 | 21.56 | 78,880 | -0.32(-1.45%) |
Apr 12, 2021 | 21.96 | 22.34 | 21.84 | 21.88 | 63,375 | -0.12(-0.54%) |
Apr 09, 2021 | 21.86 | 22.14 | 21.86 | 21.99 | 67,614 | +0.22(+1.00%) |
Apr 08, 2021 | 21.58 | 21.95 | 21.57 | 21.78 | 98,917 | +0.27(+1.25%) |
Apr 07, 2021 | 21.97 | 22.16 | 21.36 | 21.51 | 115,946 | -0.51(-2.30%) |
Apr 06, 2021 | 22.30 | 22.50 | 21.97 | 22.01 | 143,164 | -0.31(-1.38%) |
Apr 05, 2021 | 22.50 | 22.61 | 22.13 | 22.32 | 97,426 | -0.06(-0.27%) |