Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.96 | 25.23 | 24.92 | 25.19 | 392,497 | +0.31(+1.25%) |
Jun 29, 2021 | 24.83 | 24.94 | 24.71 | 24.88 | 480,133 | -0.32(-1.27%) |
Jun 28, 2021 | 25.23 | 25.29 | 25.14 | 25.20 | 431,305 | +0.04(+0.16%) |
Jun 25, 2021 | 25.32 | 25.32 | 25.08 | 25.16 | 268,578 | +0.13(+0.52%) |
Jun 24, 2021 | 25.18 | 25.26 | 24.95 | 25.03 | 435,737 | +0.12(+0.48%) |
Jun 23, 2021 | 25.03 | 25.35 | 24.88 | 24.91 | 379,185 | +0.07(+0.28%) |
Jun 22, 2021 | 24.94 | 24.97 | 24.82 | 24.84 | 352,279 | -0.22(-0.88%) |
Jun 21, 2021 | 25.07 | 25.12 | 24.93 | 25.06 | 814,022 | +0.19(+0.76%) |
Jun 18, 2021 | 25.06 | 25.19 | 24.87 | 24.87 | 512,898 | -0.17(-0.68%) |
Jun 17, 2021 | 25.36 | 25.46 | 24.87 | 25.04 | 1,652,703 | -1.25(-4.75%) |
Jun 16, 2021 | 26.79 | 26.86 | 26.28 | 26.29 | 1,086,031 | -0.42(-1.57%) |
Jun 15, 2021 | 26.74 | 26.74 | 26.44 | 26.71 | 358,286 | -0.19(-0.71%) |
Jun 14, 2021 | 26.64 | 27.03 | 26.61 | 26.90 | 542,432 | -0.02(-0.07%) |
Jun 11, 2021 | 27.20 | 27.28 | 26.92 | 26.92 | 325,340 | -0.12(-0.44%) |
Jun 10, 2021 | 26.78 | 27.06 | 26.70 | 27.04 | 506,265 | +0.22(+0.82%) |
Jun 09, 2021 | 26.87 | 27.02 | 26.76 | 26.82 | 443,355 | +0.16(+0.60%) |
Jun 08, 2021 | 26.76 | 26.84 | 26.56 | 26.66 | 410,497 | -0.30(-1.11%) |
Jun 07, 2021 | 26.82 | 26.97 | 26.76 | 26.96 | 385,418 | +0.14(+0.52%) |
Jun 04, 2021 | 26.76 | 26.87 | 26.74 | 26.82 | 850,408 | +0.34(+1.28%) |
Jun 03, 2021 | 26.49 | 26.52 | 26.10 | 26.48 | 1,317,612 | -0.73(-2.68%) |
Jun 02, 2021 | 26.99 | 27.21 | 26.95 | 27.21 | 284,040 | +0.31(+1.15%) |
Jun 01, 2021 | 27.44 | 27.49 | 26.88 | 26.90 | 1,206,783 | -0.06(-0.22%) |
May 28, 2021 | 26.69 | 27.00 | 26.66 | 26.96 | 597,717 | +0.06(+0.22%) |
May 27, 2021 | 26.71 | 26.91 | 26.58 | 26.90 | 711,481 | +0.16(+0.60%) |
May 26, 2021 | 26.93 | 27.01 | 26.64 | 26.74 | 771,489 | -0.27(-1.00%) |
May 25, 2021 | 26.57 | 27.06 | 26.55 | 27.01 | 706,710 | +0.20(+0.75%) |
May 24, 2021 | 26.77 | 26.93 | 26.69 | 26.81 | 1,038,355 | +0.26(+0.98%) |
May 21, 2021 | 27.03 | 27.03 | 26.26 | 26.55 | 679,456 | -0.27(-1.01%) |
May 20, 2021 | 26.86 | 27.02 | 26.69 | 26.82 | 434,359 | +0.05(+0.19%) |
May 19, 2021 | 26.72 | 27.25 | 26.53 | 26.77 | 1,427,742 | -0.45(-1.65%) |
May 18, 2021 | 27.44 | 27.45 | 27.04 | 27.22 | 858,974 | -0.03(-0.11%) |
May 17, 2021 | 26.60 | 27.30 | 26.59 | 27.25 | 1,181,904 | +0.79(+2.99%) |
May 14, 2021 | 26.40 | 26.52 | 26.31 | 26.46 | 716,649 | +0.27(+1.03%) |
May 13, 2021 | 25.98 | 26.21 | 25.94 | 26.19 | 561,728 | +0.12(+0.46%) |
May 12, 2021 | 26.43 | 26.59 | 26.06 | 26.07 | 1,206,950 | -0.61(-2.29%) |
May 11, 2021 | 26.24 | 26.70 | 26.22 | 26.68 | 561,237 | +0.29(+1.10%) |
May 10, 2021 | 26.84 | 26.91 | 26.29 | 26.39 | 527,975 | -0.09(-0.34%) |
May 07, 2021 | 26.32 | 26.53 | 26.19 | 26.48 | 693,935 | +0.09(+0.34%) |
May 06, 2021 | 25.93 | 26.50 | 25.91 | 26.39 | 937,719 | +0.82(+3.21%) |
May 05, 2021 | 25.47 | 25.59 | 25.42 | 25.57 | 545,426 | +0.01(+0.04%) |
May 04, 2021 | 26.00 | 26.17 | 25.20 | 25.56 | 1,228,072 | -0.41(-1.58%) |
May 03, 2021 | 25.59 | 26.05 | 25.52 | 25.97 | 1,418,959 | +0.99(+3.96%) |
Apr 30, 2021 | 25.20 | 25.24 | 24.92 | 24.98 | 322,800 | -0.26(-1.03%) |
Apr 29, 2021 | 25.20 | 25.25 | 24.82 | 25.24 | 574,415 | -0.14(-0.55%) |
Apr 28, 2021 | 25.07 | 25.38 | 24.94 | 25.38 | 449,500 | +0.03(+0.12%) |
Apr 27, 2021 | 25.43 | 25.51 | 25.34 | 25.35 | 246,254 | +0.06(+0.24%) |
Apr 26, 2021 | 25.30 | 25.30 | 25.16 | 25.29 | 346,841 | +0.19(+0.76%) |
Apr 23, 2021 | 25.31 | 25.36 | 24.95 | 25.10 | 264,700 | -0.09(-0.36%) |
Apr 22, 2021 | 25.43 | 25.45 | 25.08 | 25.19 | 419,972 | -0.51(-1.98%) |
Apr 21, 2021 | 25.12 | 25.73 | 25.11 | 25.70 | 1,307,974 | +0.77(+3.09%) |
Apr 20, 2021 | 24.88 | 25.19 | 24.87 | 24.93 | 471,343 | -0.03(-0.12%) |
Apr 19, 2021 | 24.90 | 25.01 | 24.76 | 24.96 | 559,490 | -0.12(-0.48%) |
Apr 16, 2021 | 25.17 | 25.20 | 25.04 | 25.08 | 313,200 | +0.08(+0.32%) |
Apr 15, 2021 | 24.73 | 25.10 | 24.73 | 25.00 | 473,288 | +0.47(+1.92%) |
Apr 14, 2021 | 24.40 | 24.60 | 24.38 | 24.53 | 467,539 | +0.06(+0.25%) |
Apr 13, 2021 | 24.48 | 24.60 | 24.42 | 24.47 | 404,481 | +0.49(+2.04%) |
Apr 12, 2021 | 24.24 | 24.25 | 23.86 | 23.98 | 455,391 | -0.39(-1.60%) |
Apr 09, 2021 | 24.23 | 24.43 | 24.19 | 24.37 | 387,000 | -0.20(-0.81%) |
Apr 08, 2021 | 24.64 | 24.73 | 24.52 | 24.57 | 314,801 | +0.30(+1.24%) |
Apr 07, 2021 | 24.21 | 24.41 | 24.14 | 24.27 | 563,339 | -0.03(-0.12%) |
Apr 06, 2021 | 24.23 | 24.42 | 24.19 | 24.30 | 714,771 | +0.30(+1.25%) |
Apr 05, 2021 | 23.97 | 24.13 | 23.81 | 24.00 | 359,294 | -0.08(-0.33%) |