Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.66 | 24.70 | 24.33 | 24.46 | 1,610,831 | -0.17(-0.68%) |
Jun 29, 2021 | 24.56 | 24.78 | 24.45 | 24.63 | 822,853 | +0.14(+0.58%) |
Jun 28, 2021 | 24.55 | 24.65 | 24.16 | 24.49 | 1,112,383 | -0.08(-0.32%) |
Jun 25, 2021 | 24.33 | 24.83 | 24.22 | 24.56 | 4,663,418 | +0.32(+1.31%) |
Jun 24, 2021 | 24.65 | 24.75 | 24.06 | 24.25 | 2,781,215 | -0.45(-1.83%) |
Jun 23, 2021 | 25.47 | 25.59 | 24.62 | 24.70 | 2,682,287 | -0.80(-3.13%) |
Jun 22, 2021 | 25.55 | 25.64 | 25.30 | 25.49 | 924,882 | -0.05(-0.21%) |
Jun 21, 2021 | 25.51 | 25.74 | 25.42 | 25.55 | 1,148,485 | +0.12(+0.49%) |
Jun 18, 2021 | 25.99 | 26.19 | 25.40 | 25.42 | 1,481,469 | -0.59(-2.28%) |
Jun 17, 2021 | 25.64 | 26.91 | 25.15 | 26.02 | 2,005,462 | +0.42(+1.66%) |
Jun 16, 2021 | 25.48 | 25.62 | 25.24 | 25.59 | 1,257,795 | +0.13(+0.52%) |
Jun 15, 2021 | 25.57 | 25.74 | 25.29 | 25.46 | 1,195,684 | -0.11(-0.45%) |
Jun 14, 2021 | 25.81 | 26.10 | 25.46 | 25.57 | 1,455,879 | -0.15(-0.59%) |
Jun 11, 2021 | 25.97 | 26.25 | 25.57 | 25.72 | 1,525,287 | -0.07(-0.27%) |
Jun 10, 2021 | 25.72 | 26.42 | 25.28 | 25.80 | 2,607,302 | +0.09(+0.34%) |
Jun 09, 2021 | 27.76 | 27.99 | 25.51 | 25.71 | 5,708,884 | -2.14(-7.69%) |
Jun 08, 2021 | 27.83 | 28.04 | 27.57 | 27.85 | 1,554,435 | -0.03(-0.10%) |
Jun 07, 2021 | 28.05 | 28.15 | 27.49 | 27.88 | 1,718,635 | -0.13(-0.47%) |
Jun 04, 2021 | 28.32 | 28.34 | 27.60 | 28.01 | 1,135,112 | -0.05(-0.19%) |
Jun 03, 2021 | 27.34 | 28.41 | 27.25 | 28.06 | 2,682,864 | +0.72(+2.62%) |
Jun 02, 2021 | 26.70 | 27.38 | 26.56 | 27.34 | 1,955,022 | +0.65(+2.42%) |
Jun 01, 2021 | 27.08 | 27.28 | 26.68 | 26.70 | 1,662,527 | -0.26(-0.95%) |
May 28, 2021 | 26.16 | 26.97 | 26.13 | 26.95 | 1,347,476 | +0.67(+2.56%) |
May 27, 2021 | 25.97 | 26.40 | 25.88 | 26.28 | 2,648,271 | +0.33(+1.29%) |
May 26, 2021 | 25.60 | 26.16 | 25.55 | 25.95 | 1,322,216 | +0.54(+2.14%) |
May 25, 2021 | 25.48 | 25.61 | 25.33 | 25.40 | 1,159,138 | +0.04(+0.14%) |
May 24, 2021 | 25.49 | 25.66 | 25.33 | 25.37 | 770,753 | -0.10(-0.38%) |
May 21, 2021 | 25.61 | 25.73 | 25.20 | 25.47 | 952,353 | -0.03(-0.10%) |
May 20, 2021 | 25.24 | 25.60 | 25.18 | 25.49 | 924,495 | +0.18(+0.69%) |
May 19, 2021 | 24.98 | 25.33 | 24.81 | 25.32 | 1,145,973 | +0.08(+0.31%) |
May 18, 2021 | 25.49 | 25.67 | 25.14 | 25.24 | 1,527,435 | -0.25(-0.96%) |
May 17, 2021 | 25.47 | 25.71 | 25.10 | 25.48 | 1,125,253 | +0.03(+0.10%) |
May 14, 2021 | 25.45 | 25.85 | 25.32 | 25.46 | 1,503,886 | +0.15(+0.59%) |
May 13, 2021 | 24.73 | 25.48 | 24.72 | 25.31 | 1,549,486 | +0.40(+1.62%) |
May 12, 2021 | 25.18 | 25.33 | 24.77 | 24.90 | 1,768,238 | -0.29(-1.15%) |
May 11, 2021 | 24.68 | 25.53 | 24.57 | 25.19 | 2,049,137 | +0.35(+1.41%) |
May 10, 2021 | 24.43 | 25.12 | 24.27 | 24.84 | 2,156,790 | +0.14(+0.57%) |
May 07, 2021 | 24.81 | 25.00 | 24.51 | 24.70 | 1,545,746 | -0.35(-1.40%) |
May 06, 2021 | 24.48 | 25.14 | 24.21 | 25.05 | 1,930,406 | +0.61(+2.48%) |
May 05, 2021 | 25.26 | 25.64 | 23.87 | 24.45 | 3,660,821 | -0.61(-2.45%) |
May 04, 2021 | 25.87 | 26.36 | 24.53 | 25.06 | 4,688,775 | -0.97(-3.71%) |
May 03, 2021 | 26.00 | 26.49 | 25.64 | 26.03 | 2,122,040 | +0.01(+0.03%) |
Apr 30, 2021 | 26.20 | 26.42 | 25.88 | 26.02 | 1,268,619 | -0.29(-1.10%) |
Apr 29, 2021 | 26.70 | 26.87 | 25.96 | 26.31 | 1,580,249 | -0.35(-1.32%) |
Apr 28, 2021 | 27.09 | 27.30 | 26.55 | 26.66 | 1,155,955 | -0.42(-1.56%) |
Apr 27, 2021 | 27.14 | 27.45 | 27.05 | 27.08 | 1,387,666 | -0.11(-0.39%) |
Apr 26, 2021 | 27.10 | 27.50 | 26.98 | 27.19 | 1,516,374 | +0.12(+0.44%) |
Apr 23, 2021 | 27.02 | 27.42 | 26.92 | 27.07 | 1,066,597 | +0.07(+0.24%) |
Apr 22, 2021 | 27.37 | 27.56 | 26.96 | 27.00 | 1,376,502 | -0.47(-1.69%) |
Apr 21, 2021 | 27.35 | 27.58 | 27.02 | 27.47 | 947,146 | +0.11(+0.42%) |
Apr 20, 2021 | 28.06 | 28.06 | 27.34 | 27.35 | 775,724 | -0.62(-2.23%) |
Apr 19, 2021 | 27.71 | 28.06 | 27.56 | 27.98 | 865,382 | +0.25(+0.92%) |
Apr 16, 2021 | 27.43 | 27.86 | 27.24 | 27.72 | 893,158 | +0.33(+1.22%) |
Apr 15, 2021 | 27.42 | 28.09 | 27.28 | 27.39 | 1,258,062 | -0.01(-0.03%) |
Apr 14, 2021 | 26.96 | 27.56 | 26.96 | 27.40 | 821,906 | +0.33(+1.23%) |
Apr 13, 2021 | 27.39 | 27.65 | 26.89 | 27.06 | 1,426,891 | -0.44(-1.60%) |
Apr 12, 2021 | 27.32 | 27.92 | 27.26 | 27.50 | 1,342,761 | +0.33(+1.21%) |
Apr 09, 2021 | 27.39 | 27.53 | 27.04 | 27.17 | 1,498,998 | -0.12(-0.43%) |
Apr 08, 2021 | 28.04 | 28.19 | 27.26 | 27.29 | 1,676,915 | -0.70(-2.51%) |
Apr 07, 2021 | 27.73 | 28.16 | 27.71 | 27.99 | 926,724 | +0.19(+0.69%) |
Apr 06, 2021 | 28.35 | 28.41 | 27.71 | 27.80 | 1,319,652 | -0.47(-1.65%) |
Apr 05, 2021 | 27.88 | 28.34 | 27.80 | 28.27 | 1,333,819 | +0.61(+2.19%) |