Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.75 | 24.05 | 23.66 | 23.71 | 109,550 | -0.18(-0.75%) |
Jun 29, 2021 | 24.09 | 24.34 | 23.83 | 23.89 | 81,596 | +0.04(+0.19%) |
Jun 28, 2021 | 24.20 | 24.20 | 23.57 | 23.84 | 90,290 | -0.49(-2.00%) |
Jun 25, 2021 | 24.46 | 24.72 | 24.04 | 24.33 | 401,055 | -0.10(-0.40%) |
Jun 24, 2021 | 24.17 | 24.43 | 23.82 | 24.43 | 78,124 | +0.34(+1.42%) |
Jun 23, 2021 | 24.00 | 24.34 | 23.85 | 24.09 | 92,000 | +0.11(+0.45%) |
Jun 22, 2021 | 24.50 | 24.50 | 23.79 | 23.98 | 95,143 | -0.48(-1.95%) |
Jun 21, 2021 | 23.91 | 24.97 | 23.10 | 24.46 | 133,833 | +0.72(+3.03%) |
Jun 18, 2021 | 24.13 | 24.51 | 23.58 | 23.74 | 245,208 | -0.83(-3.37%) |
Jun 17, 2021 | 25.89 | 25.89 | 24.50 | 24.56 | 74,279 | -1.20(-4.64%) |
Jun 16, 2021 | 25.16 | 25.84 | 24.84 | 25.76 | 99,359 | +0.49(+1.92%) |
Jun 15, 2021 | 24.95 | 25.33 | 24.79 | 25.27 | 54,022 | +0.45(+1.81%) |
Jun 14, 2021 | 25.37 | 25.37 | 24.62 | 24.82 | 44,123 | -0.36(-1.43%) |
Jun 11, 2021 | 25.36 | 25.58 | 25.09 | 25.18 | 51,128 | +0.02(+0.07%) |
Jun 10, 2021 | 25.98 | 26.15 | 25.12 | 25.17 | 54,852 | -0.47(-1.82%) |
Jun 09, 2021 | 26.28 | 26.38 | 25.56 | 25.63 | 85,764 | -0.80(-3.03%) |
Jun 08, 2021 | 26.11 | 26.52 | 25.56 | 26.43 | 91,203 | +0.12(+0.44%) |
Jun 07, 2021 | 26.13 | 26.42 | 25.90 | 26.32 | 59,107 | +0.38(+1.46%) |
Jun 04, 2021 | 25.80 | 26.08 | 25.67 | 25.94 | 59,549 | +0.04(+0.17%) |
Jun 03, 2021 | 25.88 | 26.17 | 25.66 | 25.89 | 38,291 | +0.11(+0.42%) |
Jun 02, 2021 | 26.29 | 26.29 | 25.62 | 25.79 | 71,246 | -0.41(-1.58%) |
Jun 01, 2021 | 26.38 | 26.52 | 24.74 | 26.20 | 165,697 | -0.02(-0.07%) |
May 28, 2021 | 25.85 | 26.22 | 25.40 | 26.22 | 91,709 | +0.34(+1.32%) |
May 27, 2021 | 25.70 | 25.98 | 25.63 | 25.88 | 111,173 | +0.49(+1.95%) |
May 26, 2021 | 24.83 | 25.53 | 24.80 | 25.38 | 65,804 | +0.54(+2.17%) |
May 25, 2021 | 25.67 | 25.72 | 24.82 | 24.84 | 112,317 | -0.85(-3.29%) |
May 24, 2021 | 26.07 | 26.07 | 25.55 | 25.69 | 36,838 | -0.29(-1.11%) |
May 21, 2021 | 25.70 | 26.20 | 25.46 | 25.98 | 92,205 | +0.61(+2.41%) |
May 20, 2021 | 25.47 | 25.47 | 24.97 | 25.36 | 59,929 | -0.25(-0.98%) |
May 19, 2021 | 25.67 | 25.75 | 24.89 | 25.62 | 57,273 | -0.32(-1.25%) |
May 18, 2021 | 26.18 | 26.51 | 25.75 | 25.94 | 73,543 | -0.34(-1.30%) |
May 17, 2021 | 26.04 | 26.30 | 25.82 | 26.28 | 47,578 | +0.04(+0.17%) |
May 14, 2021 | 26.13 | 26.29 | 25.72 | 26.24 | 59,249 | +0.30(+1.14%) |
May 13, 2021 | 24.90 | 26.02 | 24.90 | 25.94 | 58,863 | +0.97(+3.89%) |
May 12, 2021 | 25.66 | 25.89 | 24.84 | 24.97 | 65,431 | -0.54(-2.12%) |
May 11, 2021 | 25.89 | 26.14 | 25.39 | 25.51 | 68,725 | -0.49(-1.90%) |
May 10, 2021 | 26.23 | 26.53 | 26.00 | 26.00 | 95,177 | -0.23(-0.89%) |
May 07, 2021 | 25.81 | 26.25 | 25.63 | 26.23 | 52,715 | +0.10(+0.38%) |
May 06, 2021 | 25.88 | 26.22 | 25.52 | 26.14 | 52,233 | +0.19(+0.72%) |
May 05, 2021 | 26.23 | 26.23 | 25.56 | 25.95 | 93,345 | -0.22(-0.85%) |
May 04, 2021 | 26.04 | 26.33 | 25.73 | 26.17 | 96,311 | +0.05(+0.21%) |
May 03, 2021 | 25.34 | 26.12 | 25.00 | 26.12 | 159,210 | +1.18(+4.73%) |
Apr 30, 2021 | 24.80 | 25.23 | 24.48 | 24.94 | 179,184 | +0.16(+0.65%) |
Apr 29, 2021 | 25.01 | 25.29 | 24.52 | 24.78 | 103,491 | +0.31(+1.28%) |
Apr 28, 2021 | 24.44 | 24.67 | 24.02 | 24.47 | 102,481 | +0.11(+0.44%) |
Apr 27, 2021 | 24.55 | 25.07 | 24.05 | 24.36 | 78,556 | -0.10(-0.40%) |
Apr 26, 2021 | 24.89 | 25.26 | 24.44 | 24.46 | 85,713 | -0.29(-1.19%) |
Apr 23, 2021 | 23.92 | 25.03 | 23.73 | 24.75 | 114,342 | +0.94(+3.94%) |
Apr 22, 2021 | 24.39 | 24.39 | 23.62 | 23.81 | 60,603 | -0.48(-1.98%) |
Apr 21, 2021 | 23.74 | 24.34 | 23.57 | 24.30 | 78,602 | +0.55(+2.33%) |
Apr 20, 2021 | 24.67 | 24.86 | 23.59 | 23.74 | 69,549 | -1.04(-4.18%) |
Apr 19, 2021 | 25.04 | 25.04 | 24.47 | 24.78 | 62,799 | -0.27(-1.07%) |
Apr 16, 2021 | 25.01 | 25.15 | 24.50 | 25.05 | 78,057 | +0.32(+1.30%) |
Apr 15, 2021 | 24.81 | 25.03 | 24.04 | 24.73 | 79,170 | -0.19(-0.75%) |
Apr 14, 2021 | 24.61 | 25.23 | 24.61 | 24.91 | 81,000 | +0.29(+1.20%) |
Apr 13, 2021 | 25.27 | 25.27 | 24.60 | 24.62 | 47,760 | -0.71(-2.82%) |
Apr 12, 2021 | 25.31 | 25.40 | 25.18 | 25.33 | 45,667 | +0.17(+0.67%) |
Apr 09, 2021 | 25.25 | 25.36 | 24.89 | 25.16 | 51,739 | +0.08(+0.32%) |
Apr 08, 2021 | 24.78 | 25.11 | 24.54 | 25.08 | 72,174 | +0.16(+0.64%) |
Apr 07, 2021 | 25.42 | 25.42 | 24.84 | 24.92 | 94,983 | -0.30(-1.20%) |
Apr 06, 2021 | 25.52 | 25.87 | 25.14 | 25.23 | 100,131 | -0.30(-1.19%) |
Apr 05, 2021 | 25.66 | 25.69 | 25.24 | 25.53 | 150,266 | +0.00(+0.00%) |