Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.17 | 25.40 | 25.06 | 25.28 | 35,401 | +0.02(+0.07%) |
Jun 29, 2021 | 25.41 | 25.43 | 25.11 | 25.26 | 32,916 | -0.07(-0.29%) |
Jun 28, 2021 | 25.67 | 25.76 | 25.19 | 25.34 | 31,459 | -0.27(-1.04%) |
Jun 25, 2021 | 25.57 | 25.85 | 25.36 | 25.60 | 1,014,942 | +0.02(+0.07%) |
Jun 24, 2021 | 25.37 | 25.64 | 25.09 | 25.58 | 59,884 | +0.17(+0.68%) |
Jun 23, 2021 | 25.42 | 25.84 | 25.33 | 25.41 | 55,854 | -0.02(-0.07%) |
Jun 22, 2021 | 25.84 | 25.84 | 25.02 | 25.43 | 36,511 | +0.15(+0.58%) |
Jun 21, 2021 | 25.11 | 25.62 | 25.11 | 25.28 | 39,533 | +0.31(+1.25%) |
Jun 18, 2021 | 25.20 | 25.33 | 24.70 | 24.97 | 67,467 | -0.57(-2.22%) |
Jun 17, 2021 | 26.22 | 26.22 | 25.20 | 25.54 | 40,657 | -0.53(-2.03%) |
Jun 16, 2021 | 25.90 | 26.28 | 25.36 | 26.07 | 46,849 | +0.24(+0.92%) |
Jun 15, 2021 | 25.85 | 26.01 | 25.41 | 25.83 | 28,058 | +0.05(+0.21%) |
Jun 14, 2021 | 26.25 | 26.40 | 25.62 | 25.78 | 33,528 | -0.48(-1.81%) |
Jun 11, 2021 | 26.48 | 26.63 | 26.03 | 26.25 | 85,451 | -0.08(-0.31%) |
Jun 10, 2021 | 26.68 | 26.68 | 26.31 | 26.33 | 61,493 | -0.20(-0.76%) |
Jun 09, 2021 | 26.78 | 26.78 | 26.32 | 26.54 | 24,367 | -0.20(-0.75%) |
Jun 08, 2021 | 26.73 | 26.80 | 26.25 | 26.74 | 51,708 | +0.05(+0.17%) |
Jun 07, 2021 | 26.60 | 26.89 | 26.26 | 26.69 | 29,463 | +0.03(+0.10%) |
Jun 04, 2021 | 26.59 | 26.74 | 26.24 | 26.66 | 19,442 | +0.09(+0.34%) |
Jun 03, 2021 | 25.90 | 26.83 | 25.80 | 26.57 | 88,060 | +0.59(+2.29%) |
Jun 02, 2021 | 26.53 | 26.75 | 25.69 | 25.98 | 37,939 | -0.47(-1.76%) |
Jun 01, 2021 | 26.22 | 26.71 | 25.93 | 26.44 | 34,737 | +0.32(+1.23%) |
May 28, 2021 | 26.06 | 26.12 | 25.74 | 26.12 | 16,230 | +0.06(+0.25%) |
May 27, 2021 | 25.76 | 26.16 | 25.61 | 26.06 | 11,756 | +0.38(+1.50%) |
May 26, 2021 | 25.36 | 25.84 | 25.21 | 25.68 | 28,769 | +0.38(+1.52%) |
May 25, 2021 | 25.79 | 26.06 | 25.26 | 25.29 | 23,265 | -0.49(-1.92%) |
May 24, 2021 | 25.84 | 25.99 | 25.59 | 25.79 | 45,248 | -0.16(-0.60%) |
May 21, 2021 | 26.05 | 26.14 | 25.77 | 25.94 | 31,259 | -0.27(-1.01%) |
May 20, 2021 | 25.79 | 26.33 | 25.52 | 26.21 | 38,533 | +0.41(+1.60%) |
May 19, 2021 | 25.31 | 25.90 | 25.15 | 25.79 | 33,777 | +0.18(+0.71%) |
May 18, 2021 | 25.99 | 26.32 | 25.61 | 25.61 | 28,904 | -0.62(-2.37%) |
May 17, 2021 | 26.20 | 26.34 | 25.61 | 26.23 | 54,230 | -0.33(-1.24%) |
May 14, 2021 | 26.10 | 26.78 | 25.89 | 26.56 | 74,095 | +0.46(+1.75%) |
May 13, 2021 | 25.20 | 26.53 | 25.20 | 26.11 | 43,899 | +1.02(+4.08%) |
May 12, 2021 | 25.66 | 26.30 | 25.01 | 25.08 | 34,826 | -0.49(-1.92%) |
May 11, 2021 | 25.94 | 26.85 | 25.45 | 25.57 | 25,635 | -0.69(-2.63%) |
May 10, 2021 | 26.91 | 27.30 | 26.21 | 26.26 | 76,120 | -0.27(-1.03%) |
May 07, 2021 | 26.25 | 26.76 | 25.76 | 26.54 | 77,535 | +0.44(+1.67%) |
May 06, 2021 | 26.30 | 26.39 | 25.67 | 26.10 | 36,282 | -0.11(-0.42%) |
May 05, 2021 | 25.54 | 26.38 | 25.54 | 26.21 | 46,130 | +0.77(+3.04%) |
May 04, 2021 | 25.36 | 25.56 | 24.80 | 25.44 | 15,667 | +0.36(+1.45%) |
May 03, 2021 | 24.74 | 25.68 | 24.74 | 25.07 | 17,173 | +0.49(+2.00%) |
Apr 30, 2021 | 25.04 | 25.06 | 24.56 | 24.58 | 36,371 | -0.52(-2.07%) |
Apr 29, 2021 | 24.36 | 25.58 | 24.36 | 25.10 | 18,792 | +0.34(+1.36%) |
Apr 28, 2021 | 25.05 | 25.05 | 24.76 | 24.76 | 14,932 | -0.32(-1.27%) |
Apr 27, 2021 | 25.11 | 25.45 | 24.75 | 25.08 | 19,531 | -0.17(-0.68%) |
Apr 26, 2021 | 25.38 | 25.38 | 25.10 | 25.25 | 10,109 | +0.06(+0.25%) |
Apr 23, 2021 | 24.95 | 25.41 | 24.95 | 25.19 | 13,845 | +0.56(+2.29%) |
Apr 22, 2021 | 25.17 | 25.21 | 24.43 | 24.63 | 15,376 | -0.36(-1.46%) |
Apr 21, 2021 | 24.86 | 25.22 | 24.84 | 24.99 | 18,478 | +0.24(+0.96%) |
Apr 20, 2021 | 24.85 | 25.13 | 24.52 | 24.75 | 23,285 | -0.40(-1.59%) |
Apr 19, 2021 | 25.17 | 25.30 | 24.54 | 25.15 | 19,356 | +0.04(+0.14%) |
Apr 16, 2021 | 25.47 | 25.47 | 24.74 | 25.12 | 25,712 | -0.16(-0.65%) |
Apr 15, 2021 | 24.80 | 25.36 | 24.80 | 25.28 | 9,361 | +0.38(+1.54%) |
Apr 14, 2021 | 24.88 | 25.13 | 24.25 | 24.90 | 14,838 | +0.15(+0.59%) |
Apr 13, 2021 | 24.99 | 24.99 | 24.68 | 24.75 | 29,800 | -0.25(-1.02%) |
Apr 12, 2021 | 25.00 | 25.13 | 24.71 | 25.01 | 15,281 | +0.16(+0.66%) |
Apr 09, 2021 | 24.94 | 25.12 | 24.19 | 24.84 | 14,175 | +0.11(+0.44%) |
Apr 08, 2021 | 24.60 | 24.93 | 24.09 | 24.74 | 39,417 | +0.05(+0.18%) |
Apr 07, 2021 | 24.63 | 24.95 | 24.42 | 24.69 | 66,302 | -0.21(-0.84%) |
Apr 06, 2021 | 24.85 | 25.03 | 24.80 | 24.90 | 7,518 | -0.13(-0.51%) |
Apr 05, 2021 | 24.83 | 25.34 | 24.30 | 25.03 | 39,749 | +0.47(+1.93%) |