Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.10 | 26.10 | 26.10 | 0 | -0.01(-0.04%) | |
Jun 29, 2021 | 25.96 | 26.11 | 25.94 | 26.11 | 28,843 | -0.03(-0.11%) |
Jun 28, 2021 | 26.13 | 26.18 | 26.09 | 26.14 | 13,819 | +0.11(+0.42%) |
Jun 25, 2021 | 26.18 | 26.18 | 26.00 | 26.03 | 11,453 | -0.21(-0.80%) |
Jun 24, 2021 | 26.17 | 26.24 | 26.13 | 26.24 | 2,250 | -0.05(-0.19%) |
Jun 23, 2021 | 26.29 | 26.29 | 26.23 | 26.29 | 4,180 | -0.13(-0.49%) |
Jun 22, 2021 | 26.24 | 26.42 | 26.24 | 26.42 | 10,176 | +0.14(+0.53%) |
Jun 21, 2021 | 26.22 | 26.32 | 26.22 | 26.28 | 6,001 | -0.12(-0.45%) |
Jun 18, 2021 | 26.30 | 26.40 | 26.28 | 26.40 | 18,445 | +0.10(+0.38%) |
Jun 17, 2021 | 26.23 | 26.39 | 26.23 | 26.30 | 6,520 | +0.00(+0.00%) |
Jun 16, 2021 | 26.38 | 26.44 | 26.26 | 26.30 | 5,017 | -0.04(-0.15%) |
Jun 15, 2021 | 26.28 | 26.37 | 26.27 | 26.34 | 4,681 | +0.07(+0.27%) |
Jun 14, 2021 | 26.32 | 26.32 | 26.17 | 26.27 | 12,802 | -0.03(-0.11%) |
Jun 11, 2021 | 26.35 | 26.35 | 26.30 | 26.30 | 4,470 | -0.02(-0.08%) |
Jun 10, 2021 | 26.14 | 26.32 | 26.14 | 26.32 | 7,679 | +0.13(+0.50%) |
Jun 09, 2021 | 26.15 | 26.26 | 26.11 | 26.19 | 10,686 | +0.08(+0.31%) |
Jun 08, 2021 | 26.12 | 26.12 | 26.09 | 26.11 | 6,507 | +0.07(+0.27%) |
Jun 07, 2021 | 26.16 | 26.16 | 26.04 | 26.04 | 13,033 | -0.07(-0.27%) |
Jun 04, 2021 | 25.94 | 26.11 | 25.91 | 26.11 | 31,965 | +0.25(+0.97%) |
Jun 03, 2021 | 25.80 | 25.87 | 25.78 | 25.86 | 11,017 | +0.02(+0.08%) |
Jun 02, 2021 | 25.83 | 25.93 | 25.81 | 25.84 | 45,636 | -0.02(-0.08%) |
Jun 01, 2021 | 25.80 | 25.88 | 25.71 | 25.86 | 5,844 | +0.01(+0.04%) |
May 31, 2021 | 25.83 | 25.90 | 25.82 | 25.85 | 16,701 | +0.02(+0.08%) |
May 28, 2021 | 25.85 | 25.96 | 25.83 | 25.83 | 9,687 | -0.05(-0.19%) |
May 27, 2021 | 25.82 | 25.89 | 25.78 | 25.88 | 18,309 | -0.06(-0.23%) |
May 26, 2021 | 25.82 | 25.95 | 25.82 | 25.94 | 16,707 | +0.20(+0.78%) |
May 25, 2021 | 25.65 | 25.85 | 25.65 | 25.74 | 26,793 | +0.15(+0.59%) |
May 21, 2021 | 25.59 | 25.59 | 25.59 | 0 | +0.09(+0.35%) | |
May 20, 2021 | 25.45 | 25.58 | 25.45 | 25.50 | 20,005 | -0.07(-0.27%) |
May 19, 2021 | 25.46 | 25.62 | 25.46 | 25.57 | 15,958 | +0.04(+0.16%) |
May 18, 2021 | 25.47 | 25.53 | 25.39 | 25.53 | 9,348 | +0.06(+0.24%) |
May 17, 2021 | 25.39 | 25.47 | 25.33 | 25.47 | 15,144 | +0.00(+0.00%) |
May 14, 2021 | 25.45 | 25.51 | 25.41 | 25.47 | 12,553 | +0.02(+0.08%) |
May 13, 2021 | 25.47 | 25.47 | 25.38 | 25.45 | 10,832 | +0.03(+0.12%) |
May 12, 2021 | 25.43 | 25.45 | 25.35 | 25.42 | 19,689 | -0.03(-0.12%) |
May 11, 2021 | 25.40 | 25.48 | 25.40 | 25.45 | 23,904 | -0.15(-0.59%) |
May 10, 2021 | 25.52 | 25.62 | 25.52 | 25.60 | 27,953 | +0.14(+0.55%) |
May 07, 2021 | 25.38 | 25.55 | 25.31 | 25.46 | 76,682 | +0.04(+0.16%) |
May 06, 2021 | 25.25 | 25.43 | 25.25 | 25.42 | 17,266 | +0.17(+0.67%) |
May 05, 2021 | 25.19 | 25.25 | 25.10 | 25.25 | 80,894 | +0.25(+1.00%) |
May 04, 2021 | 25.09 | 25.10 | 24.98 | 25.00 | 16,432 | +0.05(+0.20%) |
May 03, 2021 | 24.94 | 25.05 | 24.88 | 24.95 | 10,926 | -0.04(-0.16%) |
Apr 30, 2021 | 24.94 | 24.99 | 24.91 | 24.99 | 25,664 | +0.02(+0.08%) |
Apr 29, 2021 | 24.85 | 25.03 | 24.82 | 24.97 | 22,440 | -0.03(-0.12%) |
Apr 28, 2021 | 24.92 | 25.01 | 24.84 | 25.00 | 8,351 | +0.08(+0.32%) |
Apr 27, 2021 | 25.01 | 25.01 | 24.90 | 24.92 | 11,915 | -0.08(-0.32%) |
Apr 26, 2021 | 24.99 | 25.02 | 24.95 | 25.00 | 11,688 | -0.07(-0.28%) |
Apr 23, 2021 | 25.06 | 25.07 | 24.95 | 25.07 | 19,852 | -0.12(-0.48%) |
Apr 22, 2021 | 25.04 | 25.19 | 24.97 | 25.19 | 16,594 | +0.01(+0.04%) |
Apr 21, 2021 | 25.28 | 25.34 | 25.07 | 25.18 | 12,451 | +0.00(+0.00%) |
Apr 20, 2021 | 24.88 | 25.18 | 24.88 | 25.18 | 14,935 | +0.03(+0.12%) |
Apr 19, 2021 | 25.15 | 25.24 | 25.10 | 25.15 | 22,349 | -0.11(-0.44%) |
Apr 16, 2021 | 25.38 | 25.40 | 25.26 | 25.26 | 51,759 | -0.29(-1.14%) |
Apr 15, 2021 | 25.38 | 25.58 | 25.38 | 25.55 | 9,275 | +0.20(+0.79%) |
Apr 14, 2021 | 25.34 | 25.37 | 25.24 | 25.35 | 19,313 | -0.13(-0.51%) |
Apr 13, 2021 | 25.47 | 25.48 | 25.40 | 25.48 | 5,450 | +0.04(+0.16%) |
Apr 12, 2021 | 25.43 | 25.46 | 25.40 | 25.44 | 43,075 | -0.03(-0.12%) |
Apr 09, 2021 | 25.50 | 25.55 | 25.33 | 25.47 | 44,513 | -0.13(-0.51%) |
Apr 08, 2021 | 25.50 | 25.60 | 25.49 | 25.60 | 10,168 | +0.15(+0.59%) |
Apr 07, 2021 | 25.55 | 25.57 | 25.43 | 25.45 | 10,053 | -0.06(-0.24%) |
Apr 06, 2021 | 25.46 | 25.54 | 25.46 | 25.51 | 14,016 | +0.21(+0.83%) |
Apr 05, 2021 | 25.35 | 25.35 | 25.25 | 25.30 | 8,976 | -0.12(-0.47%) |