Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.38 | 25.38 | 25.38 | 0 | +0.08(+0.32%) | |
Jun 29, 2021 | 25.25 | 25.33 | 25.25 | 25.30 | 2,066 | +0.03(+0.12%) |
Jun 28, 2021 | 25.27 | 25.29 | 25.26 | 25.27 | 1,824 | +0.12(+0.48%) |
Jun 25, 2021 | 25.26 | 25.26 | 25.12 | 25.15 | 5,326 | -0.07(-0.28%) |
Jun 24, 2021 | 25.24 | 25.25 | 25.21 | 25.22 | 12,014 | -0.02(-0.08%) |
Jun 23, 2021 | 25.23 | 25.25 | 25.23 | 25.24 | 901 | +0.00(+0.00%) |
Jun 22, 2021 | 25.18 | 25.24 | 25.18 | 25.24 | 520 | +0.00(+0.00%) |
Jun 21, 2021 | 25.32 | 25.32 | 25.24 | 25.24 | 1,643 | -0.06(-0.24%) |
Jun 18, 2021 | 25.34 | 25.34 | 25.30 | 25.30 | 1,002 | +0.06(+0.24%) |
Jun 17, 2021 | 25.20 | 25.33 | 25.20 | 25.24 | 3,204 | +0.05(+0.20%) |
Jun 16, 2021 | 25.21 | 25.25 | 25.19 | 25.19 | 1,388 | +0.04(+0.16%) |
Jun 15, 2021 | 25.15 | 25.15 | 25.15 | 25.15 | 500 | +0.01(+0.04%) |
Jun 14, 2021 | 25.29 | 25.29 | 25.12 | 25.14 | 5,718 | -0.10(-0.40%) |
Jun 11, 2021 | 25.25 | 25.25 | 25.22 | 25.24 | 2,602 | +0.03(+0.12%) |
Jun 10, 2021 | 24.99 | 25.21 | 24.99 | 25.21 | 1,598 | +0.09(+0.36%) |
Jun 09, 2021 | 25.16 | 25.16 | 25.08 | 25.12 | 2,900 | +0.10(+0.40%) |
Jun 08, 2021 | 25.00 | 25.04 | 25.00 | 25.02 | 4,443 | +0.08(+0.32%) |
Jun 07, 2021 | 24.97 | 24.97 | 24.92 | 24.94 | 2,367 | +0.02(+0.08%) |
Jun 04, 2021 | 24.81 | 24.92 | 24.81 | 24.92 | 4,967 | +0.13(+0.52%) |
Jun 03, 2021 | 24.83 | 24.83 | 24.77 | 24.79 | 6,439 | -0.08(-0.32%) |
Jun 02, 2021 | 24.77 | 24.89 | 24.77 | 24.87 | 9,103 | +0.04(+0.16%) |
Jun 01, 2021 | 24.69 | 24.84 | 24.69 | 24.83 | 6,915 | +0.04(+0.16%) |
May 31, 2021 | 24.85 | 24.85 | 24.74 | 24.79 | 1,416 | -0.06(-0.24%) |
May 28, 2021 | 24.87 | 24.88 | 24.85 | 24.85 | 42,523 | +0.04(+0.16%) |
May 27, 2021 | 24.81 | 24.83 | 24.80 | 24.81 | 18,767 | -0.06(-0.24%) |
May 26, 2021 | 24.90 | 24.90 | 24.85 | 24.87 | 5,001 | -0.03(-0.12%) |
May 25, 2021 | 24.88 | 24.90 | 24.86 | 24.90 | 4,489 | +0.18(+0.73%) |
May 21, 2021 | 24.72 | 24.72 | 24.72 | 0 | -0.06(-0.24%) | |
May 20, 2021 | 24.60 | 24.79 | 24.60 | 24.78 | 23,807 | +0.19(+0.77%) |
May 19, 2021 | 24.72 | 24.72 | 24.57 | 24.59 | 3,391 | -0.07(-0.28%) |
May 18, 2021 | 24.75 | 24.75 | 24.66 | 24.66 | 2,307 | -0.08(-0.32%) |
May 17, 2021 | 24.85 | 24.85 | 24.72 | 24.74 | 6,340 | +0.04(+0.16%) |
May 14, 2021 | 24.73 | 24.73 | 24.70 | 24.70 | 2,030 | +0.08(+0.32%) |
May 13, 2021 | 24.62 | 24.64 | 24.62 | 24.62 | 5,268 | +0.08(+0.33%) |
May 12, 2021 | 24.58 | 24.58 | 24.54 | 24.54 | 5,910 | -0.14(-0.57%) |
May 11, 2021 | 24.78 | 24.78 | 24.65 | 24.68 | 10,838 | -0.10(-0.40%) |
May 10, 2021 | 24.87 | 24.87 | 24.78 | 24.78 | 2,940 | -0.08(-0.32%) |
May 07, 2021 | 24.98 | 24.98 | 24.86 | 24.86 | 6,369 | -0.01(-0.04%) |
May 06, 2021 | 24.86 | 24.87 | 24.84 | 24.87 | 4,696 | +0.04(+0.16%) |
May 05, 2021 | 24.90 | 24.90 | 24.79 | 24.83 | 7,123 | +0.03(+0.12%) |
May 04, 2021 | 24.85 | 24.85 | 24.80 | 24.80 | 1,544 | +0.02(+0.08%) |
May 03, 2021 | 24.84 | 24.84 | 24.74 | 24.78 | 4,936 | +0.03(+0.12%) |
Apr 30, 2021 | 24.71 | 24.75 | 24.70 | 24.75 | 4,493 | +0.05(+0.20%) |
Apr 29, 2021 | 24.78 | 24.78 | 24.62 | 24.70 | 5,425 | +0.00(+0.00%) |
Apr 28, 2021 | 24.67 | 24.70 | 24.66 | 24.70 | 6,801 | -0.04(-0.16%) |
Apr 27, 2021 | 24.82 | 24.82 | 24.74 | 24.74 | 1,911 | -0.09(-0.36%) |
Apr 26, 2021 | 24.87 | 24.87 | 24.83 | 24.83 | 875 | -0.05(-0.20%) |
Apr 23, 2021 | 24.95 | 24.95 | 24.87 | 24.88 | 6,980 | +0.04(+0.16%) |
Apr 22, 2021 | 24.85 | 24.85 | 24.83 | 24.84 | 3,420 | +0.04(+0.16%) |
Apr 21, 2021 | 24.71 | 24.80 | 24.71 | 24.80 | 3,026 | +0.04(+0.16%) |
Apr 20, 2021 | 24.78 | 24.79 | 24.76 | 24.76 | 2,136 | +0.07(+0.28%) |
Apr 19, 2021 | 24.83 | 24.83 | 24.69 | 24.69 | 1,072 | -0.10(-0.40%) |
Apr 16, 2021 | 24.83 | 24.83 | 24.79 | 24.79 | 16,145 | -0.16(-0.64%) |
Apr 15, 2021 | 24.90 | 25.00 | 24.90 | 24.95 | 25,427 | +0.18(+0.73%) |
Apr 14, 2021 | 24.81 | 24.81 | 24.77 | 24.77 | 468 | -0.03(-0.12%) |
Apr 13, 2021 | 24.70 | 24.80 | 24.70 | 24.80 | 3,711 | +0.10(+0.40%) |
Apr 12, 2021 | 24.60 | 24.70 | 24.60 | 24.70 | 5,988 | -0.03(-0.12%) |
Apr 09, 2021 | 24.70 | 24.73 | 24.70 | 24.73 | 2,301 | -0.04(-0.16%) |
Apr 08, 2021 | 24.65 | 24.77 | 24.65 | 24.77 | 2,003 | +0.12(+0.49%) |
Apr 07, 2021 | 24.74 | 24.74 | 24.65 | 24.65 | 2,973 | -0.07(-0.28%) |
Apr 06, 2021 | 24.61 | 24.73 | 24.61 | 24.72 | 1,185 | +0.15(+0.61%) |
Apr 05, 2021 | 24.65 | 24.65 | 24.56 | 24.57 | 3,591 | -0.12(-0.49%) |