Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.72 | 26.41 | 25.47 | 26.29 | 292,335 | +0.57(+2.22%) |
Jun 29, 2021 | 26.18 | 26.81 | 25.67 | 25.72 | 233,557 | +0.33(+1.30%) |
Jun 28, 2021 | 26.06 | 26.06 | 25.06 | 25.39 | 166,359 | -0.59(-2.27%) |
Jun 25, 2021 | 26.30 | 26.70 | 25.93 | 25.98 | 487,718 | -0.29(-1.10%) |
Jun 24, 2021 | 26.12 | 26.31 | 25.70 | 26.27 | 99,767 | +0.42(+1.62%) |
Jun 23, 2021 | 25.60 | 25.98 | 25.07 | 25.85 | 310,646 | +0.16(+0.62%) |
Jun 22, 2021 | 25.43 | 25.75 | 25.00 | 25.69 | 162,231 | +0.26(+1.02%) |
Jun 21, 2021 | 25.40 | 25.71 | 25.30 | 25.43 | 164,378 | +0.30(+1.19%) |
Jun 18, 2021 | 24.95 | 25.37 | 24.89 | 25.13 | 157,512 | -0.25(-0.99%) |
Jun 17, 2021 | 25.35 | 25.50 | 24.80 | 25.38 | 218,330 | -0.30(-1.17%) |
Jun 16, 2021 | 25.69 | 25.80 | 25.05 | 25.68 | 133,442 | +0.00(+0.00%) |
Jun 15, 2021 | 25.64 | 25.99 | 25.40 | 25.68 | 167,663 | +0.08(+0.31%) |
Jun 14, 2021 | 25.86 | 25.88 | 25.25 | 25.60 | 186,478 | -0.29(-1.12%) |
Jun 11, 2021 | 26.14 | 26.60 | 25.72 | 25.89 | 121,790 | -0.16(-0.61%) |
Jun 10, 2021 | 26.85 | 26.95 | 26.01 | 26.05 | 161,349 | -0.76(-2.83%) |
Jun 09, 2021 | 26.88 | 27.27 | 26.53 | 26.81 | 259,573 | +0.00(+0.00%) |
Jun 08, 2021 | 26.95 | 26.96 | 26.10 | 26.81 | 195,665 | +0.03(+0.11%) |
Jun 07, 2021 | 26.60 | 27.00 | 26.40 | 26.78 | 197,921 | +0.22(+0.83%) |
Jun 04, 2021 | 27.00 | 27.14 | 26.14 | 26.56 | 207,403 | -0.25(-0.93%) |
Jun 03, 2021 | 27.81 | 27.89 | 26.73 | 26.81 | 238,716 | -1.28(-4.56%) |
Jun 02, 2021 | 28.84 | 28.98 | 27.69 | 28.09 | 198,284 | -0.50(-1.75%) |
Jun 01, 2021 | 27.96 | 28.68 | 27.90 | 28.59 | 372,542 | +0.83(+2.99%) |
May 28, 2021 | 28.08 | 28.40 | 27.60 | 27.76 | 179,352 | -0.35(-1.25%) |
May 27, 2021 | 28.30 | 28.87 | 28.01 | 28.11 | 186,859 | -0.13(-0.46%) |
May 26, 2021 | 28.25 | 28.54 | 27.80 | 28.24 | 182,787 | +0.06(+0.21%) |
May 25, 2021 | 28.84 | 28.93 | 27.86 | 28.18 | 361,398 | -0.72(-2.49%) |
May 24, 2021 | 31.15 | 31.15 | 28.73 | 28.90 | 319,254 | -1.74(-5.68%) |
May 21, 2021 | 31.40 | 31.94 | 30.14 | 30.64 | 164,176 | -0.55(-1.76%) |
May 20, 2021 | 31.87 | 31.89 | 30.54 | 31.19 | 160,173 | -0.70(-2.20%) |
May 19, 2021 | 31.84 | 32.17 | 30.87 | 31.89 | 241,400 | -0.60(-1.85%) |
May 18, 2021 | 32.67 | 33.63 | 32.19 | 32.49 | 318,621 | +0.00(+0.00%) |
May 17, 2021 | 32.22 | 32.75 | 31.86 | 32.49 | 250,561 | -0.16(-0.49%) |
May 14, 2021 | 32.57 | 33.00 | 31.16 | 32.65 | 685,878 | +0.46(+1.43%) |
May 13, 2021 | 30.22 | 32.39 | 29.78 | 32.19 | 1,648,820 | +3.13(+10.77%) |
May 12, 2021 | 30.50 | 30.53 | 29.06 | 29.06 | 508,556 | +0.11(+0.38%) |
May 11, 2021 | 27.89 | 29.32 | 27.61 | 28.95 | 247,957 | +0.19(+0.66%) |
May 10, 2021 | 29.76 | 30.36 | 28.65 | 28.76 | 1,398,609 | -0.99(-3.33%) |
May 07, 2021 | 29.95 | 30.21 | 29.38 | 29.75 | 1,041,042 | +0.00(+0.02%) |
May 06, 2021 | 28.86 | 29.91 | 27.74 | 29.75 | 619,110 | +0.95(+3.28%) |
May 05, 2021 | 29.60 | 30.03 | 28.53 | 28.80 | 732,866 | -0.69(-2.34%) |
May 04, 2021 | 29.90 | 29.90 | 27.85 | 29.49 | 661,083 | -0.48(-1.60%) |
May 03, 2021 | 28.67 | 30.32 | 28.67 | 29.97 | 809,990 | +1.61(+5.68%) |
Apr 30, 2021 | 28.26 | 28.55 | 28.05 | 28.36 | 346,900 | -0.25(-0.87%) |
Apr 29, 2021 | 29.01 | 29.81 | 28.40 | 28.61 | 129,285 | -0.04(-0.14%) |
Apr 28, 2021 | 29.68 | 29.79 | 28.40 | 28.65 | 108,991 | -1.03(-3.47%) |
Apr 27, 2021 | 29.56 | 30.13 | 29.05 | 29.68 | 130,543 | +0.16(+0.54%) |
Apr 26, 2021 | 29.50 | 30.40 | 28.89 | 29.52 | 278,921 | +0.08(+0.27%) |
Apr 23, 2021 | 28.53 | 29.71 | 28.20 | 29.44 | 151,700 | +0.97(+3.41%) |
Apr 22, 2021 | 26.96 | 29.66 | 26.91 | 28.47 | 252,588 | +1.82(+6.83%) |
Apr 21, 2021 | 26.17 | 26.75 | 25.89 | 26.65 | 89,396 | +0.48(+1.83%) |
Apr 20, 2021 | 26.44 | 26.58 | 25.99 | 26.17 | 134,305 | -0.51(-1.91%) |
Apr 19, 2021 | 27.35 | 27.36 | 26.44 | 26.68 | 100,386 | -0.68(-2.49%) |
Apr 16, 2021 | 27.51 | 27.61 | 27.05 | 27.36 | 90,800 | +0.07(+0.26%) |
Apr 15, 2021 | 28.08 | 28.08 | 27.05 | 27.29 | 86,208 | -0.58(-2.08%) |
Apr 14, 2021 | 27.60 | 28.35 | 27.32 | 27.87 | 118,502 | +0.17(+0.61%) |
Apr 13, 2021 | 28.02 | 28.02 | 27.01 | 27.70 | 74,529 | -0.36(-1.28%) |
Apr 12, 2021 | 27.15 | 28.13 | 26.88 | 28.06 | 82,273 | +0.99(+3.66%) |
Apr 09, 2021 | 26.92 | 27.30 | 26.79 | 27.07 | 84,800 | +0.07(+0.26%) |
Apr 08, 2021 | 27.06 | 27.28 | 26.47 | 27.00 | 181,912 | +0.02(+0.07%) |
Apr 07, 2021 | 27.54 | 27.54 | 26.70 | 26.98 | 108,134 | -0.57(-2.07%) |
Apr 06, 2021 | 27.47 | 28.19 | 27.47 | 27.55 | 77,809 | -0.01(-0.04%) |
Apr 05, 2021 | 27.77 | 28.00 | 26.80 | 27.56 | 100,965 | +0.07(+0.25%) |