Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.12 | 26.11 | 25.12 | 25.99 | 424,785 | +0.78(+3.09%) |
Jun 29, 2021 | 26.03 | 26.03 | 25.08 | 25.21 | 612,511 | -1.05(-4.00%) |
Jun 28, 2021 | 26.33 | 26.43 | 26.00 | 26.26 | 356,858 | -0.08(-0.30%) |
Jun 25, 2021 | 26.41 | 26.70 | 26.33 | 26.34 | 981,073 | -0.10(-0.38%) |
Jun 24, 2021 | 25.95 | 26.44 | 25.92 | 26.44 | 307,978 | +0.53(+2.05%) |
Jun 23, 2021 | 25.85 | 26.04 | 25.85 | 25.91 | 205,869 | +0.09(+0.35%) |
Jun 22, 2021 | 25.87 | 25.87 | 25.65 | 25.82 | 193,886 | -0.08(-0.31%) |
Jun 21, 2021 | 25.36 | 25.98 | 25.36 | 25.90 | 251,747 | +0.76(+3.02%) |
Jun 18, 2021 | 25.26 | 25.60 | 25.04 | 25.14 | 473,723 | -0.57(-2.22%) |
Jun 17, 2021 | 26.11 | 26.19 | 25.54 | 25.71 | 361,989 | -0.29(-1.12%) |
Jun 16, 2021 | 26.10 | 26.46 | 25.98 | 26.00 | 344,002 | -0.50(-1.89%) |
Jun 15, 2021 | 26.23 | 26.50 | 26.15 | 26.50 | 457,945 | +0.22(+0.84%) |
Jun 14, 2021 | 26.89 | 26.89 | 26.28 | 26.28 | 309,306 | -0.62(-2.30%) |
Jun 11, 2021 | 27.02 | 27.08 | 26.80 | 26.90 | 193,435 | +0.04(+0.15%) |
Jun 10, 2021 | 27.13 | 27.24 | 26.83 | 26.86 | 548,943 | -0.15(-0.55%) |
Jun 09, 2021 | 26.74 | 27.10 | 26.63 | 27.01 | 276,209 | +0.27(+1.01%) |
Jun 08, 2021 | 27.11 | 27.11 | 26.73 | 26.74 | 632,364 | -0.30(-1.11%) |
Jun 07, 2021 | 26.84 | 27.12 | 26.60 | 27.04 | 460,433 | +0.27(+1.01%) |
Jun 04, 2021 | 26.76 | 26.85 | 26.65 | 26.77 | 1,238,709 | +0.17(+0.64%) |
Jun 03, 2021 | 26.69 | 26.83 | 26.49 | 26.60 | 1,170,737 | -0.17(-0.63%) |
Jun 02, 2021 | 26.95 | 26.95 | 26.62 | 26.77 | 790,884 | -0.06(-0.22%) |
Jun 01, 2021 | 26.24 | 26.93 | 26.05 | 26.83 | 656,409 | +0.89(+3.42%) |
May 28, 2021 | 25.97 | 26.01 | 25.68 | 25.94 | 301,597 | +0.03(+0.12%) |
May 27, 2021 | 25.75 | 25.99 | 25.64 | 25.91 | 457,419 | +0.34(+1.33%) |
May 26, 2021 | 25.27 | 25.60 | 25.04 | 25.57 | 301,389 | +0.35(+1.38%) |
May 25, 2021 | 25.28 | 25.52 | 25.15 | 25.22 | 473,501 | -0.12(-0.47%) |
May 24, 2021 | 25.09 | 25.42 | 24.84 | 25.34 | 138,897 | +0.34(+1.36%) |
May 21, 2021 | 25.25 | 25.34 | 24.88 | 25.00 | 316,604 | -0.07(-0.28%) |
May 20, 2021 | 24.99 | 25.11 | 24.64 | 25.07 | 292,017 | +0.08(+0.32%) |
May 19, 2021 | 25.03 | 25.04 | 24.60 | 24.99 | 469,299 | -0.19(-0.75%) |
May 18, 2021 | 25.21 | 25.47 | 25.14 | 25.18 | 360,532 | -0.08(-0.32%) |
May 17, 2021 | 25.09 | 25.29 | 24.80 | 25.26 | 286,775 | +0.10(+0.40%) |
May 14, 2021 | 24.85 | 25.25 | 24.66 | 25.16 | 531,811 | +0.58(+2.35%) |
May 13, 2021 | 24.51 | 24.93 | 24.37 | 24.59 | 1,846,247 | -0.06(-0.24%) |
May 12, 2021 | 24.94 | 25.37 | 24.62 | 24.64 | 1,086,732 | -0.31(-1.24%) |
May 11, 2021 | 24.64 | 25.01 | 24.44 | 24.95 | 1,717,506 | -0.04(-0.16%) |
May 10, 2021 | 24.50 | 25.22 | 24.50 | 24.99 | 1,257,150 | +0.55(+2.24%) |
May 07, 2021 | 24.21 | 24.53 | 24.20 | 24.45 | 1,536,932 | +0.04(+0.16%) |
May 06, 2021 | 24.49 | 24.61 | 24.32 | 24.41 | 1,740,515 | -0.14(-0.57%) |
May 05, 2021 | 24.40 | 24.56 | 24.18 | 24.55 | 1,989,967 | +0.20(+0.82%) |
May 04, 2021 | 24.17 | 24.45 | 24.17 | 24.35 | 1,193,685 | +0.06(+0.25%) |
May 03, 2021 | 24.11 | 24.47 | 23.94 | 24.29 | 1,209,086 | +0.44(+1.84%) |
Apr 30, 2021 | 24.07 | 24.18 | 23.82 | 23.85 | 1,591,942 | -0.47(-1.93%) |
Apr 29, 2021 | 24.02 | 24.41 | 23.84 | 24.32 | 983,155 | +0.52(+2.18%) |
Apr 28, 2021 | 23.89 | 23.89 | 23.49 | 23.80 | 1,615,964 | +0.02(+0.08%) |
Apr 27, 2021 | 23.57 | 24.04 | 23.57 | 23.78 | 2,248,869 | +0.13(+0.55%) |
Apr 26, 2021 | 24.24 | 24.64 | 23.60 | 23.65 | 1,713,688 | -0.58(-2.39%) |
Apr 23, 2021 | 23.27 | 24.25 | 23.18 | 24.23 | 2,662,124 | +1.14(+4.93%) |
Apr 22, 2021 | 23.70 | 23.72 | 23.07 | 23.09 | 2,353,988 | -0.42(-1.78%) |
Apr 21, 2021 | 23.05 | 23.65 | 23.03 | 23.51 | 5,389,181 | +0.43(+1.86%) |
Apr 20, 2021 | 23.12 | 23.45 | 22.92 | 23.08 | 3,780,956 | -0.17(-0.73%) |
Apr 19, 2021 | 22.55 | 23.41 | 22.52 | 23.25 | 28,045,320 | +6.06(+35.23%) |
Apr 16, 2021 | 17.08 | 17.32 | 17.00 | 17.19 | 246,749 | +0.30(+1.77%) |
Apr 15, 2021 | 17.04 | 17.22 | 16.79 | 16.89 | 86,077 | -0.09(-0.53%) |
Apr 14, 2021 | 16.41 | 17.19 | 16.41 | 16.98 | 342,321 | +0.56(+3.40%) |
Apr 13, 2021 | 16.59 | 16.59 | 16.30 | 16.42 | 161,682 | -0.33(-1.97%) |
Apr 12, 2021 | 16.81 | 16.86 | 16.68 | 16.75 | 133,530 | -0.08(-0.47%) |
Apr 09, 2021 | 16.73 | 16.99 | 16.62 | 16.83 | 384,355 | +0.17(+1.02%) |
Apr 08, 2021 | 16.28 | 16.67 | 16.09 | 16.66 | 339,507 | +0.35(+2.14%) |
Apr 07, 2021 | 16.75 | 16.82 | 16.20 | 16.31 | 143,766 | -0.52(-3.08%) |
Apr 06, 2021 | 16.69 | 17.04 | 16.69 | 16.83 | 228,613 | +0.10(+0.60%) |
Apr 05, 2021 | 16.74 | 16.74 | 16.51 | 16.73 | 318,598 | +0.21(+1.27%) |