Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.03 | 25.20 | 24.95 | 25.15 | 4,436,927 | +0.18(+0.72%) |
Jun 29, 2021 | 25.35 | 25.49 | 24.89 | 24.97 | 4,283,653 | -0.43(-1.70%) |
Jun 28, 2021 | 25.53 | 25.56 | 25.31 | 25.40 | 3,476,499 | -0.05(-0.18%) |
Jun 25, 2021 | 25.00 | 25.46 | 25.00 | 25.44 | 5,189,109 | +0.33(+1.32%) |
Jun 24, 2021 | 25.04 | 25.16 | 24.92 | 25.11 | 3,605,570 | +0.13(+0.50%) |
Jun 23, 2021 | 25.12 | 25.16 | 24.92 | 24.98 | 4,637,835 | -0.18(-0.71%) |
Jun 22, 2021 | 25.29 | 25.39 | 25.16 | 25.16 | 5,159,579 | -0.12(-0.46%) |
Jun 21, 2021 | 24.93 | 25.31 | 24.88 | 25.28 | 5,976,433 | +0.46(+1.85%) |
Jun 18, 2021 | 25.57 | 25.58 | 24.80 | 24.82 | 10,939,046 | -0.89(-3.46%) |
Jun 17, 2021 | 25.73 | 25.92 | 25.59 | 25.71 | 5,705,435 | -0.07(-0.28%) |
Jun 16, 2021 | 26.40 | 26.41 | 25.77 | 25.78 | 5,031,687 | -0.56(-2.12%) |
Jun 15, 2021 | 26.25 | 26.51 | 26.17 | 26.34 | 3,595,339 | +0.04(+0.14%) |
Jun 14, 2021 | 26.37 | 26.47 | 26.19 | 26.31 | 5,375,689 | -0.06(-0.24%) |
Jun 11, 2021 | 26.17 | 26.40 | 26.08 | 26.37 | 6,692,742 | +0.22(+0.86%) |
Jun 10, 2021 | 26.14 | 26.32 | 26.04 | 26.14 | 6,710,132 | +0.08(+0.31%) |
Jun 09, 2021 | 25.60 | 26.15 | 25.55 | 26.06 | 7,552,550 | +0.45(+1.77%) |
Jun 08, 2021 | 25.77 | 25.83 | 25.48 | 25.61 | 6,698,693 | -0.16(-0.62%) |
Jun 07, 2021 | 25.75 | 25.84 | 25.71 | 25.77 | 4,333,770 | +0.08(+0.31%) |
Jun 04, 2021 | 25.76 | 25.79 | 25.65 | 25.69 | 4,149,238 | -0.03(-0.10%) |
Jun 03, 2021 | 25.59 | 25.84 | 25.53 | 25.72 | 4,599,986 | +0.06(+0.24%) |
Jun 02, 2021 | 25.70 | 25.79 | 25.54 | 25.65 | 5,109,621 | -0.04(-0.17%) |
Jun 01, 2021 | 25.83 | 25.92 | 25.59 | 25.70 | 4,539,882 | -0.10(-0.38%) |
May 28, 2021 | 25.88 | 25.93 | 25.68 | 25.80 | 4,206,726 | +0.05(+0.21%) |
May 27, 2021 | 25.94 | 25.94 | 25.72 | 25.74 | 6,870,554 | -0.09(-0.34%) |
May 26, 2021 | 25.80 | 25.89 | 25.70 | 25.83 | 3,750,257 | +0.04(+0.14%) |
May 25, 2021 | 26.10 | 26.17 | 25.79 | 25.80 | 4,525,580 | -0.30(-1.15%) |
May 24, 2021 | 26.28 | 26.34 | 26.08 | 26.10 | 3,301,878 | -0.04(-0.17%) |
May 21, 2021 | 26.04 | 26.19 | 25.98 | 26.14 | 4,686,494 | +0.14(+0.55%) |
May 20, 2021 | 26.01 | 26.21 | 25.95 | 26.00 | 6,096,109 | -0.03(-0.10%) |
May 19, 2021 | 25.95 | 26.07 | 25.60 | 26.03 | 7,538,631 | +0.04(+0.14%) |
May 18, 2021 | 25.96 | 26.10 | 25.87 | 25.99 | 5,802,893 | +0.15(+0.58%) |
May 17, 2021 | 25.95 | 26.10 | 25.81 | 25.84 | 4,460,760 | -0.09(-0.34%) |
May 14, 2021 | 25.88 | 26.04 | 25.82 | 25.93 | 3,385,583 | +0.19(+0.76%) |
May 13, 2021 | 25.25 | 25.87 | 25.25 | 25.73 | 4,958,756 | +0.39(+1.54%) |
May 12, 2021 | 26.03 | 26.08 | 25.35 | 25.34 | 6,446,914 | -0.66(-2.52%) |
May 11, 2021 | 26.17 | 26.33 | 25.85 | 26.00 | 7,990,778 | -0.12(-0.47%) |
May 10, 2021 | 26.07 | 26.31 | 26.00 | 26.12 | 5,214,010 | +0.20(+0.79%) |
May 07, 2021 | 25.41 | 26.07 | 25.41 | 25.92 | 5,682,679 | +0.36(+1.42%) |
May 06, 2021 | 25.48 | 25.64 | 25.20 | 25.56 | 6,928,579 | -0.07(-0.28%) |
May 05, 2021 | 25.65 | 25.73 | 25.40 | 25.63 | 8,455,574 | -0.14(-0.55%) |
May 04, 2021 | 25.88 | 25.94 | 25.66 | 25.77 | 4,431,226 | -0.05(-0.21%) |
May 03, 2021 | 25.87 | 26.11 | 25.79 | 25.82 | 4,828,524 | +0.01(+0.03%) |
Apr 30, 2021 | 25.97 | 26.03 | 25.69 | 25.81 | 5,960,516 | -0.12(-0.48%) |
Apr 29, 2021 | 25.76 | 25.96 | 25.74 | 25.94 | 6,023,231 | +0.24(+0.93%) |
Apr 28, 2021 | 25.56 | 25.71 | 25.52 | 25.70 | 5,249,239 | +0.10(+0.38%) |
Apr 27, 2021 | 25.80 | 25.85 | 25.57 | 25.60 | 5,254,488 | -0.26(-0.99%) |
Apr 26, 2021 | 25.88 | 25.95 | 25.78 | 25.86 | 6,588,795 | +0.02(+0.07%) |
Apr 23, 2021 | 25.72 | 25.87 | 25.57 | 25.84 | 5,722,290 | +0.19(+0.73%) |
Apr 22, 2021 | 26.18 | 26.18 | 25.64 | 25.65 | 5,688,569 | -0.45(-1.73%) |
Apr 21, 2021 | 25.72 | 26.18 | 25.70 | 26.11 | 6,636,660 | +0.41(+1.59%) |
Apr 20, 2021 | 25.47 | 25.79 | 25.46 | 25.70 | 6,231,115 | +0.11(+0.42%) |
Apr 19, 2021 | 25.95 | 25.97 | 25.49 | 25.59 | 5,640,175 | -0.23(-0.89%) |
Apr 16, 2021 | 25.79 | 25.96 | 25.66 | 25.82 | 8,436,560 | +0.13(+0.52%) |
Apr 15, 2021 | 25.48 | 25.74 | 25.45 | 25.69 | 9,549,631 | +0.22(+0.87%) |
Apr 14, 2021 | 25.34 | 25.52 | 25.34 | 25.47 | 7,393,193 | +0.03(+0.10%) |
Apr 13, 2021 | 25.25 | 25.50 | 25.18 | 25.44 | 8,764,590 | -0.02(-0.07%) |
Apr 12, 2021 | 25.48 | 25.66 | 25.39 | 25.46 | 6,096,405 | +0.08(+0.31%) |
Apr 09, 2021 | 25.45 | 25.59 | 25.29 | 25.38 | 4,849,394 | -0.07(-0.28%) |
Apr 08, 2021 | 25.68 | 25.72 | 25.39 | 25.45 | 4,038,165 | -0.25(-0.97%) |
Apr 07, 2021 | 25.49 | 25.71 | 25.49 | 25.70 | 4,894,245 | +0.26(+1.01%) |
Apr 06, 2021 | 25.53 | 25.56 | 25.30 | 25.44 | 6,740,596 | -0.09(-0.35%) |
Apr 05, 2021 | 25.54 | 25.70 | 25.43 | 25.53 | 6,004,889 | +0.04(+0.14%) |