Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.64 | 25.77 | 25.54 | 25.56 | 878,894 | -0.17(-0.65%) |
Jun 29, 2021 | 25.76 | 25.86 | 25.70 | 25.72 | 382,526 | -0.02(-0.07%) |
Jun 28, 2021 | 25.97 | 25.97 | 25.60 | 25.74 | 1,196,230 | -0.26(-0.99%) |
Jun 25, 2021 | 25.84 | 26.00 | 25.82 | 26.00 | 590,938 | +0.15(+0.57%) |
Jun 24, 2021 | 25.92 | 25.93 | 25.72 | 25.85 | 436,085 | +0.02(+0.07%) |
Jun 23, 2021 | 25.92 | 25.99 | 25.84 | 25.84 | 770,846 | -0.07(-0.28%) |
Jun 22, 2021 | 26.02 | 26.03 | 25.88 | 25.91 | 990,172 | -0.09(-0.35%) |
Jun 21, 2021 | 25.63 | 26.06 | 25.54 | 26.00 | 1,101,376 | +0.52(+2.03%) |
Jun 18, 2021 | 25.76 | 25.83 | 25.46 | 25.48 | 1,062,103 | -0.42(-1.64%) |
Jun 17, 2021 | 25.95 | 25.96 | 25.73 | 25.91 | 1,332,673 | -0.12(-0.46%) |
Jun 16, 2021 | 26.24 | 26.38 | 26.01 | 26.03 | 1,148,539 | -0.20(-0.77%) |
Jun 15, 2021 | 26.49 | 26.49 | 26.22 | 26.23 | 999,386 | -0.33(-1.25%) |
Jun 14, 2021 | 26.50 | 26.56 | 26.43 | 26.56 | 964,484 | +0.10(+0.38%) |
Jun 11, 2021 | 26.50 | 26.50 | 26.32 | 26.46 | 853,804 | -0.07(-0.28%) |
Jun 10, 2021 | 26.42 | 26.57 | 26.32 | 26.54 | 833,927 | +0.19(+0.71%) |
Jun 09, 2021 | 26.36 | 26.44 | 26.31 | 26.35 | 927,125 | +0.04(+0.14%) |
Jun 08, 2021 | 26.17 | 26.36 | 26.16 | 26.31 | 402,860 | +0.22(+0.84%) |
Jun 07, 2021 | 25.86 | 26.16 | 25.86 | 26.09 | 476,679 | +0.29(+1.13%) |
Jun 04, 2021 | 25.86 | 25.86 | 25.70 | 25.80 | 4,914,440 | +0.06(+0.25%) |
Jun 03, 2021 | 25.80 | 25.82 | 25.67 | 25.74 | 500,861 | -0.16(-0.60%) |
Jun 02, 2021 | 25.62 | 25.89 | 25.62 | 25.89 | 1,017,080 | +0.34(+1.32%) |
Jun 01, 2021 | 25.30 | 25.57 | 25.28 | 25.55 | 1,297,500 | +0.35(+1.38%) |
May 28, 2021 | 25.16 | 25.28 | 25.14 | 25.21 | 531,032 | +0.11(+0.44%) |
May 27, 2021 | 25.24 | 25.24 | 25.08 | 25.10 | 693,753 | -0.05(-0.18%) |
May 26, 2021 | 25.09 | 25.22 | 25.03 | 25.14 | 545,888 | +0.12(+0.48%) |
May 25, 2021 | 25.10 | 25.12 | 25.00 | 25.02 | 915,390 | -0.05(-0.22%) |
May 24, 2021 | 24.88 | 25.15 | 24.87 | 25.08 | 446,205 | +0.28(+1.14%) |
May 21, 2021 | 24.87 | 24.89 | 24.71 | 24.79 | 597,474 | -0.07(-0.29%) |
May 20, 2021 | 24.65 | 24.91 | 24.60 | 24.87 | 706,585 | +0.28(+1.15%) |
May 19, 2021 | 24.52 | 24.58 | 24.30 | 24.58 | 779,137 | -0.14(-0.55%) |
May 18, 2021 | 24.71 | 24.81 | 24.55 | 24.72 | 863,967 | +0.08(+0.33%) |
May 17, 2021 | 24.60 | 24.70 | 24.53 | 24.64 | 526,222 | +0.01(+0.04%) |
May 14, 2021 | 24.45 | 24.67 | 24.43 | 24.63 | 471,103 | +0.27(+1.09%) |
May 13, 2021 | 24.11 | 24.47 | 24.09 | 24.36 | 503,295 | +0.27(+1.10%) |
May 12, 2021 | 24.60 | 24.64 | 24.07 | 24.10 | 1,167,535 | -0.59(-2.37%) |
May 11, 2021 | 24.79 | 24.79 | 24.57 | 24.68 | 748,422 | -0.32(-1.28%) |
May 10, 2021 | 25.09 | 25.28 | 24.99 | 25.00 | 723,581 | +0.01(+0.04%) |
May 07, 2021 | 24.71 | 25.03 | 24.71 | 25.00 | 3,595,788 | +0.27(+1.07%) |
May 06, 2021 | 24.52 | 24.73 | 24.49 | 24.73 | 465,600 | +0.25(+1.01%) |
May 05, 2021 | 24.59 | 24.85 | 24.42 | 24.48 | 855,271 | -0.32(-1.29%) |
May 04, 2021 | 24.87 | 25.01 | 24.72 | 24.80 | 915,832 | -0.10(-0.40%) |
May 03, 2021 | 25.00 | 25.06 | 24.88 | 24.90 | 1,000,287 | -0.01(-0.04%) |
Apr 30, 2021 | 24.81 | 24.92 | 24.77 | 24.91 | 512,615 | +0.03(+0.11%) |
Apr 29, 2021 | 24.84 | 25.00 | 24.74 | 24.89 | 440,089 | +0.12(+0.48%) |
Apr 28, 2021 | 24.79 | 24.84 | 24.71 | 24.77 | 719,212 | +0.04(+0.15%) |
Apr 27, 2021 | 24.72 | 24.79 | 24.62 | 24.73 | 1,100,226 | +0.01(+0.04%) |
Apr 26, 2021 | 24.72 | 24.86 | 24.67 | 24.72 | 828,296 | +0.07(+0.30%) |
Apr 23, 2021 | 24.59 | 24.68 | 24.49 | 24.65 | 460,698 | +0.15(+0.60%) |
Apr 22, 2021 | 24.67 | 24.76 | 24.48 | 24.50 | 1,156,245 | -0.17(-0.70%) |
Apr 21, 2021 | 24.47 | 24.71 | 24.42 | 24.68 | 622,743 | +0.17(+0.71%) |
Apr 20, 2021 | 24.33 | 24.55 | 24.33 | 24.50 | 518,475 | +0.06(+0.26%) |
Apr 19, 2021 | 24.34 | 24.44 | 24.26 | 24.44 | 1,389,280 | +0.06(+0.26%) |
Apr 16, 2021 | 24.41 | 24.44 | 24.33 | 24.37 | 660,061 | +0.07(+0.30%) |
Apr 15, 2021 | 24.09 | 24.31 | 24.06 | 24.30 | 575,397 | +0.30(+1.26%) |
Apr 14, 2021 | 24.11 | 24.21 | 23.98 | 24.00 | 651,095 | -0.05(-0.23%) |
Apr 13, 2021 | 23.86 | 24.08 | 23.85 | 24.05 | 778,138 | +0.15(+0.61%) |
Apr 12, 2021 | 23.85 | 23.91 | 23.69 | 23.91 | 614,671 | +0.04(+0.15%) |
Apr 09, 2021 | 23.92 | 23.93 | 23.81 | 23.87 | 688,588 | -0.03(-0.12%) |
Apr 08, 2021 | 23.93 | 23.98 | 23.87 | 23.90 | 342,640 | -0.02(-0.08%) |
Apr 07, 2021 | 23.84 | 23.95 | 23.75 | 23.92 | 879,243 | +0.09(+0.38%) |
Apr 06, 2021 | 23.71 | 23.84 | 23.66 | 23.82 | 2,246,962 | +0.06(+0.27%) |
Apr 05, 2021 | 23.82 | 23.83 | 23.60 | 23.76 | 525,341 | +0.06(+0.27%) |