Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.09 | 26.41 | 26.08 | 26.35 | 1,693,580 | +0.34(+1.29%) |
Jun 29, 2021 | 26.33 | 26.44 | 25.99 | 26.01 | 1,216,513 | -0.10(-0.38%) |
Jun 28, 2021 | 26.96 | 26.96 | 26.05 | 26.11 | 2,013,335 | -0.91(-3.35%) |
Jun 25, 2021 | 26.90 | 27.03 | 26.81 | 27.02 | 1,412,135 | +0.14(+0.54%) |
Jun 24, 2021 | 26.74 | 26.88 | 26.53 | 26.87 | 1,494,275 | +0.24(+0.88%) |
Jun 23, 2021 | 26.77 | 27.09 | 26.61 | 26.64 | 1,510,820 | +0.09(+0.34%) |
Jun 22, 2021 | 26.31 | 26.65 | 26.04 | 26.55 | 1,568,887 | +0.15(+0.58%) |
Jun 21, 2021 | 25.55 | 26.42 | 25.55 | 26.39 | 2,279,637 | +1.10(+4.33%) |
Jun 18, 2021 | 25.57 | 25.86 | 25.29 | 25.30 | 2,691,176 | -0.75(-2.89%) |
Jun 17, 2021 | 26.93 | 27.15 | 25.75 | 26.05 | 4,198,435 | -0.99(-3.65%) |
Jun 16, 2021 | 27.09 | 27.31 | 26.76 | 27.03 | 2,104,293 | -0.14(-0.50%) |
Jun 15, 2021 | 26.79 | 27.19 | 26.74 | 27.17 | 2,021,680 | +0.54(+2.04%) |
Jun 14, 2021 | 26.88 | 27.01 | 26.43 | 26.63 | 1,572,527 | -0.10(-0.37%) |
Jun 11, 2021 | 26.96 | 27.06 | 26.72 | 26.73 | 1,704,681 | -0.08(-0.30%) |
Jun 10, 2021 | 27.19 | 27.32 | 26.54 | 26.81 | 2,428,880 | -0.01(-0.05%) |
Jun 09, 2021 | 27.08 | 27.16 | 26.82 | 26.82 | 1,807,837 | -0.16(-0.60%) |
Jun 08, 2021 | 26.70 | 27.05 | 26.36 | 26.98 | 2,282,726 | +0.22(+0.84%) |
Jun 07, 2021 | 26.85 | 27.00 | 26.72 | 26.76 | 1,461,400 | -0.07(-0.27%) |
Jun 04, 2021 | 26.86 | 26.94 | 26.47 | 26.83 | 1,915,436 | +0.17(+0.64%) |
Jun 03, 2021 | 26.48 | 26.79 | 26.30 | 26.66 | 2,075,449 | +0.09(+0.34%) |
Jun 02, 2021 | 26.31 | 26.69 | 25.95 | 26.57 | 2,742,175 | +0.47(+1.79%) |
Jun 01, 2021 | 25.59 | 26.15 | 25.59 | 26.10 | 2,974,786 | +0.95(+3.79%) |
May 28, 2021 | 25.28 | 25.28 | 25.02 | 25.15 | 2,047,043 | +0.04(+0.18%) |
May 27, 2021 | 25.24 | 25.41 | 24.98 | 25.10 | 3,165,604 | -0.02(-0.07%) |
May 26, 2021 | 24.87 | 25.18 | 24.78 | 25.12 | 7,489,734 | +0.26(+1.05%) |
May 25, 2021 | 25.33 | 25.36 | 24.81 | 24.86 | 2,200,254 | -0.51(-2.02%) |
May 24, 2021 | 25.32 | 25.43 | 25.01 | 25.37 | 1,790,810 | +0.23(+0.93%) |
May 21, 2021 | 25.37 | 25.50 | 25.11 | 25.14 | 2,966,844 | +0.06(+0.25%) |
May 20, 2021 | 25.09 | 25.19 | 24.74 | 25.08 | 2,799,831 | -0.03(-0.11%) |
May 19, 2021 | 25.18 | 25.39 | 24.78 | 25.10 | 4,849,345 | -0.63(-2.45%) |
May 18, 2021 | 26.28 | 26.37 | 25.69 | 25.73 | 3,104,915 | -0.60(-2.29%) |
May 17, 2021 | 25.70 | 26.33 | 25.61 | 26.33 | 3,289,033 | +0.58(+2.24%) |
May 14, 2021 | 25.19 | 25.82 | 25.19 | 25.76 | 3,526,966 | +0.84(+3.36%) |
May 13, 2021 | 24.92 | 25.42 | 24.63 | 24.92 | 4,445,951 | -0.32(-1.28%) |
May 12, 2021 | 25.25 | 26.00 | 25.16 | 25.25 | 3,380,224 | +0.11(+0.43%) |
May 11, 2021 | 25.32 | 25.64 | 24.95 | 25.14 | 4,587,528 | -0.65(-2.51%) |
May 10, 2021 | 26.16 | 26.51 | 25.78 | 25.79 | 2,851,437 | -0.05(-0.21%) |
May 07, 2021 | 25.06 | 25.85 | 25.01 | 25.84 | 4,210,520 | +0.51(+2.03%) |
May 06, 2021 | 25.25 | 25.34 | 24.74 | 25.33 | 2,349,084 | +0.08(+0.32%) |
May 05, 2021 | 24.99 | 25.29 | 24.54 | 25.25 | 3,668,791 | +0.81(+3.31%) |
May 04, 2021 | 24.45 | 24.63 | 24.16 | 24.44 | 2,989,375 | +0.01(+0.04%) |
May 03, 2021 | 24.04 | 24.48 | 23.98 | 24.43 | 2,121,378 | +0.66(+2.76%) |
Apr 30, 2021 | 24.11 | 24.38 | 23.73 | 23.77 | 2,893,800 | -0.68(-2.80%) |
Apr 29, 2021 | 24.49 | 24.72 | 24.13 | 24.45 | 4,091,534 | +0.29(+1.19%) |
Apr 28, 2021 | 23.50 | 24.24 | 23.50 | 24.17 | 2,598,971 | +0.79(+3.39%) |
Apr 27, 2021 | 23.18 | 23.45 | 23.08 | 23.37 | 2,495,156 | +0.29(+1.25%) |
Apr 26, 2021 | 22.87 | 23.25 | 22.87 | 23.09 | 1,971,671 | +0.15(+0.67%) |
Apr 23, 2021 | 22.75 | 23.03 | 22.63 | 22.93 | 1,808,569 | +0.24(+1.07%) |
Apr 22, 2021 | 23.12 | 23.12 | 22.65 | 22.69 | 2,644,963 | -0.31(-1.37%) |
Apr 21, 2021 | 22.37 | 23.05 | 22.30 | 23.01 | 2,642,128 | +0.33(+1.47%) |
Apr 20, 2021 | 23.26 | 23.26 | 22.46 | 22.67 | 3,004,416 | -0.62(-2.67%) |
Apr 19, 2021 | 23.36 | 23.55 | 23.09 | 23.29 | 2,450,133 | -0.02(-0.08%) |
Apr 16, 2021 | 23.69 | 23.73 | 23.24 | 23.31 | 1,891,262 | -0.21(-0.88%) |
Apr 15, 2021 | 23.73 | 23.73 | 23.41 | 23.52 | 2,532,230 | -0.19(-0.80%) |
Apr 14, 2021 | 23.28 | 24.00 | 23.26 | 23.71 | 2,839,809 | +0.67(+2.93%) |
Apr 13, 2021 | 22.99 | 23.17 | 22.82 | 23.03 | 2,302,552 | +0.02(+0.08%) |
Apr 12, 2021 | 23.39 | 23.56 | 22.95 | 23.01 | 2,145,910 | -0.22(-0.93%) |
Apr 09, 2021 | 23.33 | 23.53 | 23.10 | 23.23 | 2,130,782 | -0.13(-0.54%) |
Apr 08, 2021 | 23.50 | 23.50 | 23.10 | 23.36 | 3,296,785 | -0.33(-1.41%) |
Apr 07, 2021 | 23.61 | 23.77 | 23.51 | 23.69 | 2,952,183 | +0.11(+0.46%) |
Apr 06, 2021 | 23.70 | 24.07 | 23.54 | 23.58 | 3,714,867 | -0.04(-0.15%) |
Apr 05, 2021 | 24.18 | 24.18 | 23.49 | 23.62 | 2,900,557 | -0.58(-2.42%) |