Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.86 | 27.40 | 26.68 | 27.20 | 311,439 | +0.29(+1.08%) |
Jun 29, 2021 | 26.86 | 27.06 | 26.78 | 26.91 | 120,349 | +0.15(+0.56%) |
Jun 28, 2021 | 26.59 | 26.82 | 26.59 | 26.76 | 60,834 | +0.19(+0.72%) |
Jun 25, 2021 | 26.67 | 26.68 | 26.36 | 26.57 | 227,943 | +0.08(+0.30%) |
Jun 24, 2021 | 26.23 | 26.55 | 26.20 | 26.49 | 155,163 | +0.09(+0.34%) |
Jun 23, 2021 | 26.50 | 26.68 | 26.39 | 26.40 | 95,309 | +0.10(+0.38%) |
Jun 22, 2021 | 26.24 | 26.38 | 26.19 | 26.30 | 167,489 | -0.01(-0.04%) |
Jun 21, 2021 | 25.83 | 26.31 | 25.77 | 26.31 | 329,348 | +0.31(+1.19%) |
Jun 18, 2021 | 25.84 | 26.13 | 25.82 | 26.00 | 1,084,383 | +0.26(+1.01%) |
Jun 17, 2021 | 26.23 | 26.37 | 25.50 | 25.74 | 388,444 | -0.96(-3.60%) |
Jun 16, 2021 | 26.89 | 27.06 | 26.64 | 26.70 | 224,036 | -0.22(-0.82%) |
Jun 15, 2021 | 27.08 | 27.08 | 26.81 | 26.92 | 184,500 | -0.31(-1.14%) |
Jun 14, 2021 | 27.06 | 27.28 | 27.02 | 27.23 | 150,014 | -0.16(-0.58%) |
Jun 11, 2021 | 27.41 | 27.46 | 27.29 | 27.39 | 83,962 | -0.02(-0.07%) |
Jun 10, 2021 | 27.47 | 27.52 | 27.19 | 27.41 | 230,719 | +0.14(+0.51%) |
Jun 09, 2021 | 27.36 | 27.40 | 27.21 | 27.27 | 110,859 | -0.14(-0.51%) |
Jun 08, 2021 | 27.14 | 27.43 | 27.14 | 27.41 | 106,709 | +0.21(+0.77%) |
Jun 07, 2021 | 27.37 | 27.37 | 27.13 | 27.20 | 108,888 | -0.11(-0.40%) |
Jun 04, 2021 | 27.05 | 27.35 | 27.05 | 27.31 | 293,289 | +0.41(+1.52%) |
Jun 03, 2021 | 27.17 | 27.17 | 26.77 | 26.90 | 147,297 | -0.38(-1.39%) |
Jun 02, 2021 | 27.19 | 27.30 | 27.07 | 27.28 | 141,474 | +0.11(+0.40%) |
Jun 01, 2021 | 27.25 | 27.47 | 27.06 | 27.17 | 1,597,260 | +0.40(+1.49%) |
May 28, 2021 | 26.78 | 26.84 | 26.69 | 26.77 | 107,846 | +0.03(+0.11%) |
May 27, 2021 | 26.38 | 26.75 | 26.38 | 26.74 | 88,515 | +0.46(+1.75%) |
May 26, 2021 | 26.12 | 26.34 | 26.04 | 26.28 | 105,965 | +0.03(+0.11%) |
May 25, 2021 | 26.27 | 26.38 | 26.13 | 26.25 | 91,470 | -0.05(-0.19%) |
May 24, 2021 | 26.05 | 26.33 | 26.02 | 26.30 | 81,541 | +0.19(+0.73%) |
May 21, 2021 | 26.18 | 26.18 | 26.03 | 26.11 | 69,492 | +0.08(+0.31%) |
May 20, 2021 | 26.17 | 26.23 | 25.89 | 26.03 | 127,216 | -0.22(-0.84%) |
May 19, 2021 | 26.36 | 26.36 | 26.02 | 26.25 | 221,007 | -0.57(-2.14%) |
May 18, 2021 | 26.94 | 27.06 | 26.65 | 26.82 | 149,764 | -0.11(-0.39%) |
May 17, 2021 | 26.63 | 26.93 | 26.63 | 26.93 | 191,614 | +0.50(+1.89%) |
May 14, 2021 | 26.63 | 26.64 | 26.40 | 26.43 | 154,226 | +0.08(+0.30%) |
May 13, 2021 | 26.62 | 26.68 | 26.19 | 26.35 | 237,681 | -0.71(-2.62%) |
May 12, 2021 | 27.11 | 27.30 | 27.02 | 27.06 | 234,670 | -0.06(-0.22%) |
May 11, 2021 | 26.70 | 27.14 | 26.70 | 27.12 | 167,841 | +0.31(+1.16%) |
May 10, 2021 | 27.17 | 27.17 | 26.72 | 26.81 | 168,522 | -0.25(-0.92%) |
May 07, 2021 | 26.90 | 27.08 | 26.75 | 27.06 | 302,591 | +0.27(+1.01%) |
May 06, 2021 | 26.65 | 26.79 | 26.56 | 26.79 | 160,735 | +0.26(+0.98%) |
May 05, 2021 | 26.49 | 26.53 | 26.36 | 26.53 | 168,016 | +0.22(+0.84%) |
May 04, 2021 | 26.37 | 26.49 | 26.20 | 26.31 | 167,751 | +0.13(+0.50%) |
May 03, 2021 | 26.22 | 26.27 | 26.05 | 26.18 | 251,548 | +0.21(+0.81%) |
Apr 30, 2021 | 25.67 | 25.97 | 25.67 | 25.97 | 277,100 | +0.12(+0.46%) |
Apr 29, 2021 | 26.08 | 26.08 | 25.69 | 25.85 | 125,061 | -0.01(-0.04%) |
Apr 28, 2021 | 25.78 | 26.05 | 25.78 | 25.86 | 173,042 | +0.02(+0.08%) |
Apr 27, 2021 | 25.79 | 25.88 | 25.66 | 25.84 | 268,213 | +0.17(+0.66%) |
Apr 26, 2021 | 25.30 | 25.68 | 25.30 | 25.67 | 175,501 | +0.40(+1.58%) |
Apr 23, 2021 | 25.13 | 25.29 | 25.13 | 25.27 | 73,800 | +0.14(+0.56%) |
Apr 22, 2021 | 24.88 | 25.17 | 24.86 | 25.13 | 71,080 | +0.25(+1.00%) |
Apr 21, 2021 | 24.68 | 24.93 | 24.67 | 24.88 | 115,480 | +0.13(+0.53%) |
Apr 20, 2021 | 24.86 | 24.99 | 24.70 | 24.75 | 86,910 | +0.01(+0.04%) |
Apr 19, 2021 | 24.76 | 24.77 | 24.64 | 24.74 | 108,646 | +0.10(+0.41%) |
Apr 16, 2021 | 24.70 | 24.72 | 24.61 | 24.64 | 88,600 | -0.01(-0.04%) |
Apr 15, 2021 | 24.48 | 24.66 | 24.42 | 24.65 | 378,513 | +0.27(+1.11%) |
Apr 14, 2021 | 24.07 | 24.47 | 24.07 | 24.38 | 62,159 | +0.46(+1.92%) |
Apr 13, 2021 | 23.79 | 23.98 | 23.79 | 23.92 | 678,513 | +0.28(+1.18%) |
Apr 12, 2021 | 23.91 | 23.91 | 23.61 | 23.64 | 74,661 | -0.18(-0.76%) |
Apr 09, 2021 | 23.93 | 23.94 | 23.78 | 23.82 | 120,300 | -0.11(-0.46%) |
Apr 08, 2021 | 23.72 | 23.97 | 23.72 | 23.93 | 102,114 | +0.20(+0.84%) |
Apr 07, 2021 | 23.60 | 23.82 | 23.53 | 23.73 | 118,476 | +0.09(+0.38%) |
Apr 06, 2021 | 23.78 | 23.92 | 23.62 | 23.64 | 169,029 | +0.13(+0.55%) |
Apr 05, 2021 | 23.72 | 23.75 | 23.40 | 23.51 | 98,395 | -0.25(-1.05%) |