Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.34 | 25.53 | 24.97 | 25.31 | 413,158 | -0.23(-0.90%) |
Jun 29, 2021 | 26.16 | 26.16 | 25.43 | 25.54 | 210,729 | -0.41(-1.58%) |
Jun 28, 2021 | 25.96 | 26.13 | 25.39 | 25.95 | 325,679 | -0.08(-0.31%) |
Jun 25, 2021 | 26.15 | 26.41 | 25.94 | 26.03 | 2,096,908 | +0.04(+0.15%) |
Jun 24, 2021 | 25.80 | 25.99 | 25.46 | 25.99 | 179,121 | +0.49(+1.92%) |
Jun 23, 2021 | 25.48 | 25.72 | 24.63 | 25.50 | 392,110 | +0.03(+0.12%) |
Jun 22, 2021 | 24.68 | 25.49 | 23.97 | 25.47 | 578,016 | +0.70(+2.83%) |
Jun 21, 2021 | 24.22 | 24.98 | 24.01 | 24.77 | 684,959 | +0.71(+2.95%) |
Jun 18, 2021 | 26.22 | 26.30 | 23.85 | 24.06 | 2,136,314 | -2.45(-9.24%) |
Jun 17, 2021 | 26.59 | 26.80 | 25.94 | 26.51 | 425,693 | -0.17(-0.64%) |
Jun 16, 2021 | 26.46 | 26.82 | 26.29 | 26.68 | 492,407 | +0.10(+0.38%) |
Jun 15, 2021 | 26.81 | 26.94 | 26.26 | 26.58 | 402,470 | -0.23(-0.86%) |
Jun 14, 2021 | 27.00 | 27.25 | 26.61 | 26.81 | 579,756 | -0.02(-0.07%) |
Jun 11, 2021 | 26.95 | 27.08 | 26.72 | 26.83 | 259,103 | +0.01(+0.04%) |
Jun 10, 2021 | 26.97 | 27.37 | 26.45 | 26.82 | 307,935 | -0.31(-1.14%) |
Jun 09, 2021 | 28.03 | 28.49 | 27.08 | 27.13 | 369,298 | -1.02(-3.62%) |
Jun 08, 2021 | 28.00 | 28.60 | 27.92 | 28.15 | 425,710 | +0.31(+1.11%) |
Jun 07, 2021 | 27.68 | 27.89 | 27.29 | 27.84 | 525,997 | +0.54(+1.98%) |
Jun 04, 2021 | 26.54 | 27.58 | 26.54 | 27.30 | 553,078 | +0.92(+3.49%) |
Jun 03, 2021 | 25.86 | 26.46 | 25.39 | 26.38 | 400,402 | +0.50(+1.93%) |
Jun 02, 2021 | 26.05 | 26.20 | 25.17 | 25.88 | 406,638 | +0.00(+0.00%) |
Jun 01, 2021 | 25.83 | 26.26 | 25.53 | 25.88 | 489,818 | +0.17(+0.66%) |
May 28, 2021 | 25.61 | 26.02 | 25.58 | 25.71 | 317,475 | +0.42(+1.66%) |
May 27, 2021 | 24.77 | 25.52 | 24.54 | 25.29 | 503,472 | +0.84(+3.44%) |
May 26, 2021 | 24.27 | 24.66 | 24.12 | 24.45 | 323,206 | +0.25(+1.03%) |
May 25, 2021 | 24.96 | 25.30 | 24.19 | 24.20 | 286,893 | -0.70(-2.81%) |
May 24, 2021 | 23.86 | 25.26 | 23.84 | 24.90 | 386,048 | +1.12(+4.71%) |
May 21, 2021 | 24.18 | 24.41 | 23.73 | 23.78 | 271,670 | -0.07(-0.29%) |
May 20, 2021 | 24.06 | 24.29 | 23.77 | 23.85 | 404,721 | -0.16(-0.67%) |
May 19, 2021 | 24.43 | 24.52 | 23.15 | 24.01 | 472,296 | -0.97(-3.88%) |
May 18, 2021 | 25.58 | 25.68 | 24.95 | 24.98 | 323,709 | -0.38(-1.50%) |
May 17, 2021 | 25.18 | 25.51 | 24.87 | 25.36 | 279,766 | -0.09(-0.35%) |
May 14, 2021 | 24.52 | 25.74 | 24.32 | 25.45 | 439,922 | +1.28(+5.30%) |
May 13, 2021 | 23.77 | 24.39 | 23.34 | 24.17 | 452,751 | +0.48(+2.03%) |
May 12, 2021 | 25.17 | 25.47 | 23.51 | 23.69 | 476,308 | -1.66(-6.55%) |
May 11, 2021 | 24.37 | 25.55 | 24.29 | 25.35 | 481,614 | +0.37(+1.48%) |
May 10, 2021 | 23.86 | 25.50 | 23.64 | 24.98 | 648,823 | +1.11(+4.65%) |
May 07, 2021 | 24.49 | 24.49 | 21.92 | 23.87 | 877,588 | -0.36(-1.49%) |
May 06, 2021 | 24.23 | 24.43 | 23.56 | 24.23 | 325,149 | -0.09(-0.37%) |
May 05, 2021 | 24.06 | 24.55 | 23.51 | 24.32 | 260,698 | +0.36(+1.50%) |
May 04, 2021 | 24.68 | 24.86 | 23.50 | 23.96 | 311,701 | -0.98(-3.93%) |
May 03, 2021 | 24.26 | 25.37 | 24.20 | 24.94 | 702,265 | +0.94(+3.92%) |
Apr 30, 2021 | 23.64 | 24.05 | 23.46 | 24.00 | 281,400 | +0.03(+0.13%) |
Apr 29, 2021 | 24.17 | 24.17 | 23.59 | 23.97 | 224,188 | +0.00(+0.00%) |
Apr 28, 2021 | 24.34 | 24.34 | 23.91 | 23.97 | 215,914 | -0.35(-1.44%) |
Apr 27, 2021 | 24.64 | 24.70 | 24.21 | 24.32 | 248,217 | -0.32(-1.30%) |
Apr 26, 2021 | 25.11 | 25.11 | 24.38 | 24.64 | 304,542 | -0.29(-1.16%) |
Apr 23, 2021 | 24.88 | 25.30 | 24.70 | 24.93 | 341,600 | +0.17(+0.69%) |
Apr 22, 2021 | 24.88 | 25.35 | 24.74 | 24.76 | 202,272 | +0.04(+0.16%) |
Apr 21, 2021 | 23.85 | 24.76 | 23.85 | 24.72 | 251,948 | +0.83(+3.47%) |
Apr 20, 2021 | 25.18 | 25.19 | 23.69 | 23.89 | 365,633 | -1.41(-5.57%) |
Apr 19, 2021 | 26.12 | 26.20 | 25.21 | 25.30 | 294,032 | -0.80(-3.07%) |
Apr 16, 2021 | 26.23 | 26.58 | 26.02 | 26.10 | 398,500 | +0.09(+0.35%) |
Apr 15, 2021 | 25.80 | 26.06 | 25.50 | 26.01 | 502,110 | +0.66(+2.60%) |
Apr 14, 2021 | 24.57 | 25.54 | 24.57 | 25.35 | 343,799 | +0.74(+3.01%) |
Apr 13, 2021 | 24.88 | 25.21 | 24.23 | 24.61 | 413,755 | -0.34(-1.36%) |
Apr 12, 2021 | 24.11 | 25.12 | 23.90 | 24.95 | 390,548 | +0.82(+3.40%) |
Apr 09, 2021 | 24.63 | 24.63 | 23.76 | 24.13 | 532,200 | -0.56(-2.27%) |
Apr 08, 2021 | 25.42 | 25.42 | 24.65 | 24.69 | 856,482 | -0.54(-2.14%) |
Apr 07, 2021 | 25.42 | 25.76 | 25.07 | 25.23 | 309,657 | -0.26(-1.02%) |
Apr 06, 2021 | 26.02 | 26.15 | 25.31 | 25.49 | 254,933 | -0.42(-1.62%) |
Apr 05, 2021 | 25.52 | 26.13 | 25.25 | 25.91 | 352,438 | +0.60(+2.37%) |