Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.09 | 27.58 | 26.09 | 27.48 | 15,657 | +1.58(+6.10%) |
Jun 29, 2021 | 26.58 | 27.06 | 25.90 | 25.90 | 37,813 | -1.07(-3.95%) |
Jun 28, 2021 | 26.49 | 26.97 | 26.00 | 26.97 | 15,886 | +0.38(+1.44%) |
Jun 25, 2021 | 26.46 | 27.26 | 26.16 | 26.58 | 52,194 | +0.00(+0.00%) |
Jun 24, 2021 | 25.92 | 26.58 | 25.92 | 26.58 | 4,492 | +0.36(+1.39%) |
Jun 23, 2021 | 26.13 | 26.29 | 25.65 | 26.22 | 19,357 | -0.21(-0.78%) |
Jun 22, 2021 | 26.17 | 26.86 | 25.55 | 26.42 | 16,839 | -0.09(-0.35%) |
Jun 21, 2021 | 27.04 | 27.26 | 26.28 | 26.52 | 9,152 | -0.39(-1.46%) |
Jun 18, 2021 | 27.07 | 27.35 | 26.25 | 26.91 | 19,594 | -0.35(-1.27%) |
Jun 17, 2021 | 27.37 | 27.89 | 26.62 | 27.26 | 18,572 | +0.16(+0.59%) |
Jun 16, 2021 | 27.41 | 27.80 | 26.66 | 27.10 | 15,970 | -0.74(-2.65%) |
Jun 15, 2021 | 27.63 | 27.84 | 26.45 | 27.84 | 13,196 | +0.36(+1.33%) |
Jun 14, 2021 | 26.83 | 27.49 | 26.83 | 27.47 | 6,493 | +0.57(+2.12%) |
Jun 11, 2021 | 26.45 | 26.90 | 26.45 | 26.90 | 4,343 | -0.15(-0.55%) |
Jun 10, 2021 | 27.06 | 27.39 | 27.05 | 27.05 | 9,455 | -0.04(-0.14%) |
Jun 09, 2021 | 26.88 | 27.10 | 26.54 | 27.09 | 5,244 | +0.11(+0.42%) |
Jun 08, 2021 | 27.31 | 27.33 | 26.47 | 26.98 | 25,860 | -0.07(-0.28%) |
Jun 07, 2021 | 26.67 | 27.05 | 26.16 | 27.05 | 11,644 | +0.69(+2.62%) |
Jun 04, 2021 | 26.23 | 26.36 | 25.53 | 26.36 | 10,637 | +0.18(+0.68%) |
Jun 03, 2021 | 25.98 | 26.18 | 25.30 | 26.18 | 78,816 | +0.81(+3.20%) |
Jun 02, 2021 | 26.30 | 26.53 | 25.30 | 25.37 | 9,274 | -1.26(-4.74%) |
Jun 01, 2021 | 25.84 | 26.63 | 25.56 | 26.63 | 15,180 | +0.64(+2.48%) |
May 28, 2021 | 26.75 | 26.75 | 25.72 | 25.98 | 3,917 | -0.19(-0.71%) |
May 27, 2021 | 26.36 | 26.65 | 26.17 | 26.17 | 5,918 | -0.49(-1.82%) |
May 26, 2021 | 25.90 | 26.75 | 25.35 | 26.66 | 8,529 | +0.78(+3.00%) |
May 25, 2021 | 25.91 | 26.84 | 25.83 | 25.88 | 10,264 | -0.40(-1.53%) |
May 24, 2021 | 26.06 | 27.08 | 26.06 | 26.28 | 7,198 | -0.83(-3.07%) |
May 21, 2021 | 26.91 | 27.26 | 26.67 | 27.12 | 8,916 | +0.36(+1.33%) |
May 20, 2021 | 25.90 | 26.80 | 25.90 | 26.76 | 6,039 | +0.91(+3.51%) |
May 19, 2021 | 26.63 | 26.96 | 25.85 | 25.85 | 23,873 | -0.87(-3.25%) |
May 18, 2021 | 27.19 | 27.25 | 26.37 | 26.72 | 11,472 | -0.31(-1.14%) |
May 17, 2021 | 27.05 | 27.10 | 26.58 | 27.03 | 5,955 | -0.45(-1.63%) |
May 14, 2021 | 26.76 | 27.48 | 25.92 | 27.48 | 10,330 | +1.07(+4.07%) |
May 13, 2021 | 26.60 | 27.33 | 26.16 | 26.41 | 66,614 | +0.24(+0.93%) |
May 12, 2021 | 26.79 | 27.32 | 26.16 | 26.16 | 11,114 | -0.40(-1.51%) |
May 11, 2021 | 26.07 | 27.50 | 26.07 | 26.56 | 7,778 | +0.40(+1.54%) |
May 10, 2021 | 26.90 | 26.90 | 26.16 | 26.16 | 13,281 | -0.98(-3.61%) |
May 07, 2021 | 27.85 | 27.85 | 26.86 | 27.14 | 10,763 | -0.61(-2.19%) |
May 06, 2021 | 27.52 | 28.01 | 27.27 | 27.75 | 17,623 | +0.46(+1.68%) |
May 05, 2021 | 27.10 | 27.64 | 26.72 | 27.29 | 37,955 | +0.77(+2.89%) |
May 04, 2021 | 26.55 | 26.85 | 25.67 | 26.53 | 10,944 | +0.04(+0.14%) |
May 03, 2021 | 26.16 | 26.49 | 25.86 | 26.49 | 25,823 | +0.62(+2.38%) |
Apr 30, 2021 | 23.73 | 26.61 | 23.73 | 25.87 | 20,227 | +0.87(+3.48%) |
Apr 29, 2021 | 24.95 | 25.00 | 24.53 | 25.00 | 23,926 | +0.33(+1.33%) |
Apr 28, 2021 | 24.92 | 24.92 | 24.23 | 24.68 | 16,453 | -0.24(-0.97%) |
Apr 27, 2021 | 24.25 | 24.92 | 24.11 | 24.92 | 17,070 | +0.23(+0.95%) |
Apr 26, 2021 | 24.75 | 24.78 | 23.95 | 24.69 | 13,326 | +0.13(+0.53%) |
Apr 23, 2021 | 24.59 | 24.67 | 24.37 | 24.56 | 17,123 | +0.09(+0.38%) |
Apr 22, 2021 | 24.34 | 24.66 | 23.56 | 24.46 | 28,274 | +0.36(+1.47%) |
Apr 21, 2021 | 23.97 | 24.42 | 23.97 | 24.11 | 5,998 | -0.05(-0.19%) |
Apr 20, 2021 | 23.44 | 24.60 | 23.44 | 24.15 | 11,337 | +0.35(+1.45%) |
Apr 19, 2021 | 24.10 | 24.45 | 23.81 | 23.81 | 10,479 | -0.42(-1.74%) |
Apr 16, 2021 | 24.38 | 24.42 | 23.28 | 24.23 | 11,130 | +0.13(+0.54%) |
Apr 15, 2021 | 23.14 | 24.10 | 23.14 | 24.10 | 17,676 | +0.57(+2.42%) |
Apr 14, 2021 | 22.63 | 23.67 | 22.42 | 23.53 | 27,209 | +0.66(+2.90%) |
Apr 13, 2021 | 22.33 | 22.86 | 22.08 | 22.86 | 20,979 | +0.33(+1.45%) |
Apr 12, 2021 | 22.32 | 22.66 | 22.19 | 22.54 | 12,572 | +0.07(+0.33%) |
Apr 09, 2021 | 22.90 | 22.90 | 22.45 | 22.46 | 4,066 | -0.67(-2.91%) |
Apr 08, 2021 | 23.28 | 23.51 | 22.82 | 23.14 | 14,434 | +0.14(+0.61%) |
Apr 07, 2021 | 22.87 | 23.57 | 22.08 | 22.99 | 16,961 | +0.28(+1.23%) |
Apr 06, 2021 | 24.08 | 24.08 | 22.57 | 22.71 | 8,001 | +0.05(+0.21%) |
Apr 05, 2021 | 23.31 | 23.40 | 22.67 | 22.67 | 9,509 | -0.71(-3.04%) |