Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.75 | 26.03 | 25.56 | 25.64 | 1,317,774 | -0.09(-0.34%) |
Jun 29, 2021 | 25.88 | 25.98 | 25.66 | 25.73 | 794,114 | -0.13(-0.50%) |
Jun 28, 2021 | 26.20 | 26.23 | 25.73 | 25.86 | 1,390,655 | -0.47(-1.78%) |
Jun 25, 2021 | 26.41 | 26.54 | 26.15 | 26.32 | 846,912 | -0.04(-0.15%) |
Jun 24, 2021 | 26.53 | 26.64 | 26.16 | 26.36 | 996,348 | -0.10(-0.40%) |
Jun 23, 2021 | 26.71 | 26.79 | 26.44 | 26.47 | 2,188,329 | +0.01(+0.03%) |
Jun 22, 2021 | 26.41 | 26.57 | 26.11 | 26.46 | 1,020,270 | +0.00(+0.00%) |
Jun 21, 2021 | 26.22 | 26.59 | 26.06 | 26.46 | 1,088,099 | +0.48(+1.85%) |
Jun 18, 2021 | 25.96 | 26.39 | 25.88 | 25.98 | 1,412,179 | -0.42(-1.61%) |
Jun 17, 2021 | 27.09 | 27.17 | 26.08 | 26.41 | 1,502,986 | -0.71(-2.60%) |
Jun 16, 2021 | 27.13 | 27.46 | 26.93 | 27.11 | 1,145,390 | -0.01(-0.03%) |
Jun 15, 2021 | 26.86 | 27.32 | 26.80 | 27.12 | 1,439,137 | +0.43(+1.59%) |
Jun 14, 2021 | 26.55 | 26.85 | 26.53 | 26.69 | 1,493,827 | +0.25(+0.94%) |
Jun 11, 2021 | 26.60 | 26.60 | 26.34 | 26.45 | 713,821 | -0.02(-0.06%) |
Jun 10, 2021 | 26.06 | 26.60 | 26.06 | 26.46 | 1,252,211 | +0.54(+2.07%) |
Jun 09, 2021 | 26.27 | 26.27 | 25.90 | 25.92 | 1,764,342 | -0.12(-0.46%) |
Jun 08, 2021 | 25.49 | 26.12 | 25.37 | 26.04 | 2,434,097 | +0.55(+2.17%) |
Jun 07, 2021 | 25.57 | 25.76 | 25.35 | 25.49 | 1,251,023 | -0.03(-0.13%) |
Jun 04, 2021 | 25.42 | 25.60 | 25.17 | 25.52 | 1,382,039 | +0.24(+0.95%) |
Jun 03, 2021 | 25.25 | 25.37 | 24.90 | 25.28 | 1,749,147 | -0.04(-0.16%) |
Jun 02, 2021 | 25.49 | 25.80 | 25.31 | 25.32 | 2,832,605 | +0.20(+0.80%) |
Jun 01, 2021 | 25.00 | 25.53 | 24.71 | 25.12 | 4,266,007 | -0.79(-3.06%) |
May 28, 2021 | 26.06 | 26.24 | 25.75 | 25.92 | 889,376 | -0.09(-0.34%) |
May 27, 2021 | 25.93 | 26.22 | 25.88 | 26.00 | 1,298,610 | +0.13(+0.50%) |
May 26, 2021 | 25.51 | 25.91 | 25.51 | 25.88 | 1,129,031 | +0.37(+1.45%) |
May 25, 2021 | 25.88 | 25.89 | 25.48 | 25.51 | 1,175,094 | -0.34(-1.30%) |
May 24, 2021 | 25.73 | 25.88 | 25.51 | 25.84 | 720,964 | +0.21(+0.81%) |
May 21, 2021 | 25.77 | 25.85 | 25.51 | 25.64 | 863,544 | +0.06(+0.25%) |
May 20, 2021 | 25.47 | 25.72 | 25.24 | 25.57 | 1,311,162 | +0.10(+0.38%) |
May 19, 2021 | 25.66 | 25.69 | 25.25 | 25.48 | 1,307,033 | -0.38(-1.48%) |
May 18, 2021 | 26.05 | 26.06 | 25.64 | 25.86 | 1,188,114 | -0.02(-0.06%) |
May 17, 2021 | 25.44 | 25.89 | 25.33 | 25.87 | 1,014,500 | +0.49(+1.95%) |
May 14, 2021 | 25.28 | 25.60 | 25.24 | 25.38 | 1,214,380 | +0.43(+1.72%) |
May 13, 2021 | 24.92 | 25.18 | 24.59 | 24.95 | 1,299,570 | -0.21(-0.82%) |
May 12, 2021 | 25.32 | 25.68 | 25.04 | 25.16 | 1,303,875 | +0.00(+0.00%) |
May 11, 2021 | 24.93 | 25.28 | 24.61 | 25.16 | 1,395,599 | +0.04(+0.16%) |
May 10, 2021 | 25.21 | 25.79 | 25.08 | 25.12 | 1,684,290 | +0.14(+0.57%) |
May 07, 2021 | 25.19 | 25.33 | 24.56 | 24.97 | 1,968,625 | -0.70(-2.73%) |
May 06, 2021 | 25.46 | 25.69 | 25.09 | 25.68 | 1,049,447 | +0.32(+1.26%) |
May 05, 2021 | 25.34 | 25.49 | 25.05 | 25.36 | 1,055,393 | +0.42(+1.69%) |
May 04, 2021 | 24.83 | 25.11 | 24.70 | 24.93 | 982,080 | +0.17(+0.68%) |
May 03, 2021 | 24.76 | 24.92 | 24.70 | 24.77 | 903,110 | +0.18(+0.75%) |
Apr 30, 2021 | 24.61 | 24.85 | 24.46 | 24.58 | 920,004 | -0.11(-0.45%) |
Apr 29, 2021 | 24.63 | 24.89 | 24.46 | 24.70 | 628,668 | +0.27(+1.11%) |
Apr 28, 2021 | 24.07 | 24.52 | 23.94 | 24.42 | 1,398,205 | +0.46(+1.93%) |
Apr 27, 2021 | 23.87 | 24.21 | 23.84 | 23.96 | 1,744,274 | +0.10(+0.43%) |
Apr 26, 2021 | 23.59 | 23.88 | 23.59 | 23.86 | 1,234,729 | +0.26(+1.11%) |
Apr 23, 2021 | 23.48 | 23.68 | 23.37 | 23.60 | 583,836 | +0.14(+0.58%) |
Apr 22, 2021 | 23.72 | 23.75 | 23.37 | 23.46 | 1,023,682 | -0.20(-0.84%) |
Apr 21, 2021 | 23.30 | 23.75 | 23.18 | 23.66 | 867,945 | +0.35(+1.49%) |
Apr 20, 2021 | 23.40 | 23.56 | 23.14 | 23.31 | 1,300,239 | -0.18(-0.77%) |
Apr 19, 2021 | 23.45 | 23.56 | 23.25 | 23.49 | 940,244 | +0.16(+0.68%) |
Apr 16, 2021 | 23.57 | 23.57 | 23.21 | 23.34 | 1,012,599 | -0.11(-0.47%) |
Apr 15, 2021 | 23.58 | 23.60 | 23.22 | 23.45 | 1,150,192 | +0.02(+0.07%) |
Apr 14, 2021 | 23.18 | 23.66 | 23.07 | 23.43 | 1,234,149 | +0.42(+1.82%) |
Apr 13, 2021 | 23.01 | 23.11 | 22.96 | 23.01 | 993,339 | +0.01(+0.03%) |
Apr 12, 2021 | 23.16 | 23.19 | 22.96 | 23.00 | 913,808 | -0.08(-0.34%) |
Apr 09, 2021 | 23.19 | 23.30 | 23.03 | 23.08 | 715,772 | -0.09(-0.38%) |
Apr 08, 2021 | 23.15 | 23.19 | 22.79 | 23.17 | 926,202 | +0.05(+0.21%) |
Apr 07, 2021 | 23.32 | 23.47 | 23.07 | 23.12 | 1,198,821 | -0.16(-0.68%) |
Apr 06, 2021 | 23.22 | 23.41 | 23.14 | 23.28 | 1,009,407 | +0.12(+0.51%) |
Apr 05, 2021 | 23.09 | 23.19 | 22.87 | 23.16 | 988,946 | +0.04(+0.17%) |