Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.53 | 25.61 | 25.22 | 25.39 | 13,540 | -0.24(-0.92%) |
Jun 29, 2021 | 25.82 | 25.82 | 25.47 | 25.62 | 11,393 | -0.13(-0.51%) |
Jun 28, 2021 | 26.44 | 26.44 | 25.58 | 25.75 | 69,659 | -0.64(-2.42%) |
Jun 25, 2021 | 26.01 | 26.67 | 25.94 | 26.39 | 51,779 | +0.65(+2.51%) |
Jun 24, 2021 | 25.53 | 26.05 | 25.50 | 25.75 | 9,205 | +0.21(+0.83%) |
Jun 23, 2021 | 25.74 | 25.74 | 25.35 | 25.53 | 5,469 | -0.07(-0.26%) |
Jun 22, 2021 | 25.38 | 25.87 | 25.35 | 25.60 | 7,862 | -0.09(-0.34%) |
Jun 21, 2021 | 25.66 | 25.94 | 25.30 | 25.69 | 3,422 | +0.17(+0.66%) |
Jun 18, 2021 | 25.75 | 25.75 | 25.29 | 25.52 | 5,129 | -0.20(-0.77%) |
Jun 17, 2021 | 25.91 | 26.00 | 25.28 | 25.72 | 19,409 | +0.00(+0.00%) |
Jun 16, 2021 | 25.72 | 26.00 | 25.52 | 25.72 | 14,660 | -0.24(-0.91%) |
Jun 15, 2021 | 26.02 | 26.08 | 25.77 | 25.95 | 10,106 | -0.13(-0.51%) |
Jun 14, 2021 | 26.39 | 26.81 | 26.08 | 26.08 | 21,348 | -0.31(-1.17%) |
Jun 11, 2021 | 26.12 | 26.44 | 25.92 | 26.39 | 9,910 | +0.40(+1.55%) |
Jun 10, 2021 | 25.79 | 26.13 | 25.75 | 25.99 | 8,121 | +0.62(+2.46%) |
Jun 09, 2021 | 25.95 | 25.95 | 25.31 | 25.36 | 35,442 | -1.24(-4.67%) |
Jun 08, 2021 | 25.97 | 26.77 | 25.72 | 26.61 | 20,736 | +0.44(+1.69%) |
Jun 07, 2021 | 25.85 | 26.67 | 25.35 | 26.16 | 19,474 | +0.39(+1.50%) |
Jun 04, 2021 | 25.50 | 25.78 | 25.50 | 25.78 | 1,012 | +0.21(+0.81%) |
Jun 03, 2021 | 25.58 | 25.68 | 25.45 | 25.57 | 4,548 | -0.35(-1.36%) |
Jun 02, 2021 | 25.72 | 26.16 | 25.62 | 25.92 | 11,786 | +0.43(+1.67%) |
Jun 01, 2021 | 26.42 | 26.42 | 25.37 | 25.50 | 18,239 | -1.10(-4.14%) |
May 28, 2021 | 26.85 | 27.04 | 26.26 | 26.60 | 25,408 | -0.18(-0.69%) |
May 27, 2021 | 26.38 | 26.78 | 25.79 | 26.78 | 18,312 | +0.43(+1.62%) |
May 26, 2021 | 26.13 | 26.63 | 26.13 | 26.36 | 10,583 | +0.27(+1.04%) |
May 25, 2021 | 27.02 | 27.02 | 26.01 | 26.08 | 15,454 | -0.93(-3.45%) |
May 24, 2021 | 26.38 | 27.02 | 26.31 | 27.02 | 27,232 | +1.34(+5.21%) |
May 21, 2021 | 25.61 | 25.85 | 25.61 | 25.68 | 3,380 | +0.07(+0.26%) |
May 20, 2021 | 25.84 | 25.97 | 25.36 | 25.61 | 19,084 | +0.23(+0.89%) |
May 19, 2021 | 24.77 | 25.61 | 24.77 | 25.39 | 27,612 | +0.45(+1.82%) |
May 18, 2021 | 24.98 | 25.00 | 24.89 | 24.93 | 6,837 | +0.43(+1.75%) |
May 17, 2021 | 24.03 | 24.54 | 24.03 | 24.50 | 8,857 | +0.18(+0.74%) |
May 14, 2021 | 24.38 | 24.50 | 24.07 | 24.32 | 7,877 | +0.44(+1.84%) |
May 13, 2021 | 23.74 | 24.14 | 23.63 | 23.89 | 6,841 | +0.53(+2.26%) |
May 12, 2021 | 23.21 | 23.40 | 23.07 | 23.36 | 5,886 | -0.26(-1.10%) |
May 11, 2021 | 23.84 | 24.06 | 23.24 | 23.62 | 15,171 | -1.20(-4.84%) |
May 10, 2021 | 25.39 | 25.39 | 24.27 | 24.82 | 7,599 | -0.12(-0.47%) |
May 07, 2021 | 24.82 | 25.31 | 24.66 | 24.94 | 19,368 | +0.13(+0.53%) |
May 06, 2021 | 25.36 | 25.37 | 24.62 | 24.80 | 15,077 | -0.29(-1.14%) |
May 05, 2021 | 24.90 | 25.20 | 24.69 | 25.09 | 18,752 | +0.79(+3.27%) |
May 04, 2021 | 24.44 | 24.87 | 24.00 | 24.30 | 10,334 | -0.37(-1.52%) |
May 03, 2021 | 24.69 | 25.12 | 24.44 | 24.67 | 29,822 | +0.61(+2.53%) |
Apr 30, 2021 | 24.13 | 24.36 | 23.46 | 24.06 | 19,462 | -0.28(-1.15%) |
Apr 29, 2021 | 24.56 | 24.56 | 24.06 | 24.34 | 14,957 | +0.11(+0.46%) |
Apr 28, 2021 | 24.95 | 24.95 | 24.06 | 24.23 | 52,855 | -0.75(-3.01%) |
Apr 27, 2021 | 24.38 | 25.03 | 24.27 | 24.98 | 104,228 | +0.71(+2.93%) |
Apr 26, 2021 | 24.16 | 24.38 | 23.96 | 24.27 | 51,866 | +0.41(+1.72%) |
Apr 23, 2021 | 23.49 | 24.08 | 23.49 | 23.86 | 27,561 | +0.37(+1.57%) |
Apr 22, 2021 | 23.69 | 23.76 | 23.42 | 23.49 | 23,257 | -0.14(-0.60%) |
Apr 21, 2021 | 23.70 | 23.85 | 23.19 | 23.63 | 15,348 | -0.24(-1.02%) |
Apr 20, 2021 | 23.69 | 25.27 | 23.58 | 23.88 | 21,184 | +0.32(+1.35%) |
Apr 19, 2021 | 24.06 | 24.06 | 23.30 | 23.56 | 12,177 | +0.75(+3.27%) |
Apr 16, 2021 | 22.85 | 22.93 | 22.35 | 22.81 | 4,162 | +0.25(+1.10%) |
Apr 15, 2021 | 22.41 | 22.57 | 22.25 | 22.57 | 1,715 | +0.36(+1.61%) |
Apr 14, 2021 | 22.36 | 22.64 | 22.08 | 22.21 | 1,390 | +0.03(+0.13%) |
Apr 13, 2021 | 22.18 | 22.18 | 22.12 | 22.18 | 923 | +0.10(+0.44%) |
Apr 12, 2021 | 21.98 | 22.10 | 21.98 | 22.08 | 1,926 | +0.06(+0.28%) |
Apr 09, 2021 | 22.11 | 22.22 | 21.67 | 22.02 | 2,727 | -0.16(-0.72%) |
Apr 08, 2021 | 22.29 | 22.29 | 21.86 | 22.18 | 3,783 | -0.07(-0.31%) |
Apr 07, 2021 | 21.49 | 22.25 | 21.49 | 22.25 | 737 | +0.79(+3.70%) |
Apr 06, 2021 | 22.02 | 22.15 | 21.36 | 21.46 | 5,816 | -0.83(-3.72%) |
Apr 05, 2021 | 22.29 | 22.34 | 22.28 | 22.29 | 5,107 | +0.52(+2.37%) |