Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.04 | 26.14 | 26.03 | 26.11 | 183,943 | +0.01(+0.04%) |
Jun 29, 2021 | 26.11 | 26.13 | 26.09 | 26.10 | 31,634 | -0.04(-0.15%) |
Jun 28, 2021 | 26.10 | 26.14 | 26.02 | 26.14 | 28,065 | +0.05(+0.19%) |
Jun 25, 2021 | 26.03 | 26.14 | 26.00 | 26.09 | 23,659 | +0.01(+0.04%) |
Jun 24, 2021 | 26.10 | 26.10 | 26.04 | 26.08 | 24,982 | -0.04(-0.15%) |
Jun 23, 2021 | 25.98 | 26.14 | 25.98 | 26.12 | 43,252 | +0.14(+0.54%) |
Jun 22, 2021 | 26.00 | 26.00 | 25.96 | 25.98 | 46,268 | +0.02(+0.08%) |
Jun 21, 2021 | 25.99 | 26.00 | 25.93 | 25.96 | 32,382 | -0.01(-0.04%) |
Jun 18, 2021 | 25.98 | 26.00 | 25.91 | 25.97 | 18,191 | -0.06(-0.23%) |
Jun 17, 2021 | 25.93 | 26.05 | 25.90 | 26.03 | 38,838 | +0.12(+0.46%) |
Jun 16, 2021 | 25.90 | 25.94 | 25.84 | 25.91 | 35,934 | +0.01(+0.04%) |
Jun 15, 2021 | 25.89 | 25.96 | 25.80 | 25.90 | 63,799 | +0.01(+0.04%) |
Jun 14, 2021 | 25.87 | 25.90 | 25.80 | 25.89 | 38,341 | +0.05(+0.19%) |
Jun 11, 2021 | 25.84 | 25.86 | 25.78 | 25.84 | 22,505 | -0.01(-0.04%) |
Jun 10, 2021 | 25.86 | 25.87 | 25.78 | 25.85 | 47,412 | -0.00(-0.00%) |
Jun 09, 2021 | 25.79 | 25.88 | 25.77 | 25.85 | 75,640 | +0.07(+0.26%) |
Jun 08, 2021 | 25.80 | 25.80 | 25.73 | 25.79 | 33,333 | -0.02(-0.06%) |
Jun 07, 2021 | 25.80 | 25.84 | 25.76 | 25.80 | 33,800 | -0.01(-0.04%) |
Jun 04, 2021 | 25.82 | 25.82 | 25.79 | 25.81 | 32,265 | +0.00(+0.00%) |
Jun 03, 2021 | 25.81 | 25.82 | 25.72 | 25.81 | 36,442 | +0.00(+0.00%) |
Jun 02, 2021 | 25.83 | 25.85 | 25.80 | 25.81 | 117,996 | +0.01(+0.04%) |
Jun 01, 2021 | 25.79 | 25.83 | 25.77 | 25.80 | 42,440 | +0.05(+0.19%) |
May 28, 2021 | 25.82 | 25.82 | 25.71 | 25.75 | 77,286 | +0.10(+0.39%) |
May 27, 2021 | 25.65 | 25.72 | 25.64 | 25.65 | 25,882 | +0.00(+0.00%) |
May 26, 2021 | 25.68 | 25.71 | 25.59 | 25.65 | 26,826 | +0.00(+0.00%) |
May 25, 2021 | 25.70 | 25.70 | 25.55 | 25.65 | 37,024 | -0.03(-0.12%) |
May 24, 2021 | 25.61 | 25.73 | 25.59 | 25.68 | 55,990 | +0.17(+0.67%) |
May 21, 2021 | 25.58 | 25.61 | 25.51 | 25.51 | 31,041 | +0.01(+0.04%) |
May 20, 2021 | 25.46 | 25.60 | 25.44 | 25.50 | 33,996 | +0.04(+0.16%) |
May 19, 2021 | 25.43 | 25.52 | 25.41 | 25.46 | 41,553 | -0.04(-0.16%) |
May 18, 2021 | 25.54 | 25.54 | 25.47 | 25.50 | 41,430 | +0.00(+0.00%) |
May 17, 2021 | 25.41 | 25.54 | 25.41 | 25.50 | 35,013 | +0.09(+0.35%) |
May 14, 2021 | 25.43 | 25.50 | 25.34 | 25.41 | 33,967 | +0.06(+0.24%) |
May 13, 2021 | 25.38 | 25.44 | 25.26 | 25.35 | 62,029 | -0.14(-0.55%) |
May 12, 2021 | 25.60 | 25.68 | 25.45 | 25.49 | 81,615 | -0.17(-0.66%) |
May 11, 2021 | 25.66 | 25.74 | 25.56 | 25.66 | 38,514 | -0.07(-0.27%) |
May 10, 2021 | 25.83 | 25.83 | 25.67 | 25.73 | 43,810 | -0.04(-0.16%) |
May 07, 2021 | 25.76 | 25.84 | 25.76 | 25.77 | 68,324 | +0.02(+0.08%) |
May 06, 2021 | 25.81 | 25.82 | 25.70 | 25.75 | 44,782 | -0.02(-0.08%) |
May 05, 2021 | 25.80 | 25.85 | 25.73 | 25.77 | 34,284 | -0.04(-0.15%) |
May 04, 2021 | 25.77 | 25.83 | 25.72 | 25.81 | 73,548 | -0.02(-0.08%) |
May 03, 2021 | 25.74 | 25.83 | 25.69 | 25.83 | 67,446 | +0.16(+0.62%) |
Apr 30, 2021 | 25.81 | 25.84 | 25.67 | 25.67 | 74,300 | -0.10(-0.39%) |
Apr 29, 2021 | 25.88 | 25.89 | 25.70 | 25.77 | 45,507 | -0.07(-0.27%) |
Apr 28, 2021 | 25.89 | 25.89 | 25.79 | 25.84 | 64,568 | -0.01(-0.04%) |
Apr 27, 2021 | 25.87 | 25.88 | 25.82 | 25.85 | 41,190 | -0.01(-0.04%) |
Apr 26, 2021 | 25.85 | 25.87 | 25.80 | 25.86 | 44,564 | +0.03(+0.11%) |
Apr 23, 2021 | 25.75 | 25.87 | 25.75 | 25.83 | 69,600 | +0.08(+0.32%) |
Apr 22, 2021 | 25.80 | 25.80 | 25.74 | 25.75 | 41,081 | -0.04(-0.16%) |
Apr 21, 2021 | 25.83 | 25.88 | 25.73 | 25.79 | 51,995 | -0.01(-0.02%) |
Apr 20, 2021 | 25.82 | 25.82 | 25.75 | 25.80 | 23,217 | +0.03(+0.10%) |
Apr 19, 2021 | 25.85 | 25.85 | 25.75 | 25.77 | 80,631 | -0.08(-0.31%) |
Apr 16, 2021 | 25.80 | 25.85 | 25.77 | 25.85 | 63,800 | +0.05(+0.19%) |
Apr 15, 2021 | 25.71 | 25.80 | 25.71 | 25.80 | 31,926 | +0.12(+0.47%) |
Apr 14, 2021 | 25.69 | 25.76 | 25.67 | 25.68 | 41,357 | -0.01(-0.04%) |
Apr 13, 2021 | 25.72 | 25.75 | 25.62 | 25.69 | 62,742 | -0.00(-0.00%) |
Apr 12, 2021 | 25.70 | 25.74 | 25.65 | 25.69 | 42,722 | -0.01(-0.04%) |
Apr 09, 2021 | 25.67 | 25.74 | 25.63 | 25.70 | 43,000 | +0.04(+0.14%) |
Apr 08, 2021 | 25.72 | 25.74 | 25.57 | 25.66 | 88,722 | -0.05(-0.21%) |
Apr 07, 2021 | 25.64 | 25.76 | 25.64 | 25.72 | 37,338 | -0.01(-0.04%) |
Apr 06, 2021 | 25.59 | 25.76 | 25.59 | 25.73 | 70,755 | +0.24(+0.94%) |
Apr 05, 2021 | 25.48 | 25.55 | 25.43 | 25.49 | 79,194 | +0.07(+0.28%) |