Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.92 | 25.95 | 25.89 | 25.93 | 2,511,737 | +0.04(+0.17%) |
Jun 29, 2021 | 25.90 | 25.91 | 25.86 | 25.89 | 768,991 | +0.03(+0.13%) |
Jun 28, 2021 | 25.86 | 25.88 | 25.81 | 25.85 | 1,039,001 | +0.03(+0.10%) |
Jun 25, 2021 | 25.81 | 25.85 | 25.81 | 25.82 | 422,014 | +0.03(+0.10%) |
Jun 24, 2021 | 25.80 | 25.81 | 25.77 | 25.80 | 497,653 | +0.03(+0.10%) |
Jun 23, 2021 | 25.78 | 25.79 | 25.74 | 25.77 | 431,285 | +0.01(+0.03%) |
Jun 22, 2021 | 25.73 | 25.77 | 25.69 | 25.76 | 1,108,323 | +0.03(+0.10%) |
Jun 21, 2021 | 25.71 | 25.74 | 25.69 | 25.74 | 694,318 | +0.03(+0.13%) |
Jun 18, 2021 | 25.68 | 25.71 | 25.65 | 25.70 | 318,595 | +0.02(+0.07%) |
Jun 17, 2021 | 25.68 | 25.72 | 25.67 | 25.69 | 567,435 | +0.02(+0.07%) |
Jun 16, 2021 | 25.72 | 25.72 | 25.62 | 25.67 | 953,855 | -0.03(-0.13%) |
Jun 15, 2021 | 25.69 | 25.72 | 25.68 | 25.70 | 526,912 | +0.01(+0.03%) |
Jun 14, 2021 | 25.72 | 25.73 | 25.68 | 25.69 | 422,508 | -0.01(-0.03%) |
Jun 11, 2021 | 25.74 | 25.74 | 25.68 | 25.70 | 682,344 | +0.01(+0.03%) |
Jun 10, 2021 | 25.64 | 25.71 | 25.64 | 25.69 | 461,365 | +0.06(+0.24%) |
Jun 09, 2021 | 25.66 | 25.67 | 25.63 | 25.63 | 432,029 | +0.03(+0.14%) |
Jun 08, 2021 | 25.64 | 25.64 | 25.59 | 25.60 | 418,155 | +0.02(+0.07%) |
Jun 07, 2021 | 25.56 | 25.59 | 25.56 | 25.58 | 371,010 | +0.01(+0.03%) |
Jun 04, 2021 | 25.53 | 25.57 | 25.53 | 25.57 | 551,507 | +0.08(+0.31%) |
Jun 03, 2021 | 25.49 | 25.53 | 25.47 | 25.50 | 676,508 | -0.07(-0.27%) |
Jun 02, 2021 | 25.50 | 25.56 | 25.50 | 25.56 | 562,496 | +0.07(+0.27%) |
Jun 01, 2021 | 25.51 | 25.51 | 25.44 | 25.50 | 1,303,142 | +0.03(+0.14%) |
May 28, 2021 | 25.50 | 25.51 | 25.44 | 25.46 | 491,505 | +0.01(+0.03%) |
May 27, 2021 | 25.48 | 25.51 | 25.44 | 25.45 | 1,128,351 | -0.03(-0.10%) |
May 26, 2021 | 25.46 | 25.48 | 25.43 | 25.48 | 1,098,502 | +0.02(+0.07%) |
May 25, 2021 | 25.46 | 25.48 | 25.43 | 25.46 | 2,333,710 | +0.01(+0.03%) |
May 24, 2021 | 25.40 | 25.48 | 25.38 | 25.45 | 455,927 | +0.08(+0.31%) |
May 21, 2021 | 25.38 | 25.40 | 25.31 | 25.37 | 367,216 | +0.03(+0.10%) |
May 20, 2021 | 25.31 | 25.37 | 25.29 | 25.35 | 489,134 | +0.07(+0.27%) |
May 19, 2021 | 25.28 | 25.32 | 25.25 | 25.28 | 390,231 | -0.07(-0.27%) |
May 18, 2021 | 25.40 | 25.40 | 25.34 | 25.35 | 404,463 | -0.05(-0.20%) |
May 17, 2021 | 25.41 | 25.43 | 25.37 | 25.40 | 494,748 | -0.03(-0.10%) |
May 14, 2021 | 25.39 | 25.45 | 25.39 | 25.43 | 429,621 | +0.06(+0.24%) |
May 13, 2021 | 25.35 | 25.41 | 25.32 | 25.37 | 634,177 | +0.03(+0.14%) |
May 12, 2021 | 25.37 | 25.42 | 25.32 | 25.33 | 432,297 | -0.13(-0.51%) |
May 11, 2021 | 25.39 | 25.46 | 25.37 | 25.46 | 914,742 | +0.00(+0.00%) |
May 10, 2021 | 25.52 | 25.53 | 25.44 | 25.46 | 522,511 | -0.03(-0.14%) |
May 07, 2021 | 25.47 | 25.52 | 25.47 | 25.50 | 614,048 | +0.04(+0.17%) |
May 06, 2021 | 25.43 | 25.46 | 25.42 | 25.45 | 866,430 | +0.00(+0.00%) |
May 05, 2021 | 25.38 | 25.46 | 25.38 | 25.45 | 689,542 | +0.04(+0.17%) |
May 04, 2021 | 25.41 | 25.42 | 25.36 | 25.41 | 798,244 | -0.01(-0.03%) |
May 03, 2021 | 25.42 | 25.43 | 25.38 | 25.42 | 718,441 | +0.05(+0.21%) |
Apr 30, 2021 | 25.33 | 25.40 | 25.33 | 25.37 | 763,077 | +0.01(+0.03%) |
Apr 29, 2021 | 25.38 | 25.39 | 25.33 | 25.36 | 660,139 | +0.01(+0.03%) |
Apr 28, 2021 | 25.34 | 25.38 | 25.29 | 25.35 | 2,030,728 | +0.04(+0.17%) |
Apr 27, 2021 | 25.36 | 25.37 | 25.31 | 25.31 | 952,649 | -0.02(-0.07%) |
Apr 26, 2021 | 25.37 | 25.41 | 25.32 | 25.32 | 981,726 | -0.02(-0.07%) |
Apr 23, 2021 | 25.27 | 25.37 | 25.27 | 25.34 | 859,159 | +0.04(+0.17%) |
Apr 22, 2021 | 25.31 | 25.31 | 25.25 | 25.30 | 656,884 | -0.01(-0.03%) |
Apr 21, 2021 | 25.24 | 25.31 | 25.23 | 25.31 | 745,955 | +0.06(+0.24%) |
Apr 20, 2021 | 25.26 | 25.30 | 25.21 | 25.25 | 1,327,252 | -0.06(-0.24%) |
Apr 19, 2021 | 25.29 | 25.31 | 25.26 | 25.31 | 619,387 | +0.01(+0.03%) |
Apr 16, 2021 | 25.35 | 25.35 | 25.29 | 25.30 | 786,081 | -0.04(-0.17%) |
Apr 15, 2021 | 25.29 | 25.34 | 25.25 | 25.34 | 661,919 | +0.14(+0.55%) |
Apr 14, 2021 | 25.23 | 25.28 | 25.19 | 25.20 | 900,993 | +0.01(+0.03%) |
Apr 13, 2021 | 25.18 | 25.22 | 25.14 | 25.19 | 2,454,101 | +0.01(+0.03%) |
Apr 12, 2021 | 25.23 | 25.23 | 25.18 | 25.18 | 506,635 | -0.03(-0.14%) |
Apr 09, 2021 | 25.23 | 25.25 | 25.20 | 25.22 | 591,129 | -0.02(-0.07%) |
Apr 08, 2021 | 25.26 | 25.27 | 25.22 | 25.24 | 724,394 | +0.02(+0.07%) |
Apr 07, 2021 | 25.23 | 25.25 | 25.18 | 25.22 | 945,031 | +0.02(+0.07%) |
Apr 06, 2021 | 25.19 | 25.23 | 25.16 | 25.20 | 1,101,224 | +0.06(+0.24%) |
Apr 05, 2021 | 25.13 | 25.18 | 25.12 | 25.14 | 981,370 | +0.00(+0.00%) |