Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.87 | 24.96 | 24.82 | 24.90 | 11,272 | -0.19(-0.74%) |
Jun 29, 2021 | 25.05 | 25.14 | 25.04 | 25.09 | 7,887 | -0.00(-0.02%) |
Jun 28, 2021 | 25.12 | 25.14 | 25.04 | 25.09 | 2,945 | -0.20(-0.79%) |
Jun 25, 2021 | 25.28 | 25.32 | 25.22 | 25.29 | 13,384 | +0.04(+0.14%) |
Jun 24, 2021 | 25.22 | 25.34 | 25.12 | 25.26 | 11,613 | +0.22(+0.89%) |
Jun 23, 2021 | 25.14 | 25.28 | 24.99 | 25.04 | 11,917 | -0.12(-0.46%) |
Jun 22, 2021 | 25.05 | 25.24 | 25.04 | 25.15 | 6,775 | -0.02(-0.07%) |
Jun 21, 2021 | 24.93 | 25.17 | 24.93 | 25.17 | 7,465 | +0.36(+1.45%) |
Jun 18, 2021 | 24.88 | 24.94 | 24.77 | 24.81 | 86,336 | -0.54(-2.12%) |
Jun 17, 2021 | 25.47 | 25.47 | 25.24 | 25.35 | 16,591 | -0.29(-1.15%) |
Jun 16, 2021 | 25.80 | 25.88 | 25.54 | 25.64 | 6,161 | -0.14(-0.54%) |
Jun 15, 2021 | 25.79 | 25.82 | 25.75 | 25.78 | 4,067 | +0.08(+0.32%) |
Jun 14, 2021 | 25.62 | 25.78 | 25.61 | 25.70 | 15,455 | +0.00(+0.02%) |
Jun 11, 2021 | 25.67 | 25.75 | 25.55 | 25.69 | 6,946 | +0.04(+0.17%) |
Jun 10, 2021 | 25.68 | 25.74 | 25.60 | 25.65 | 8,557 | +0.00(+0.00%) |
Jun 09, 2021 | 25.70 | 25.71 | 25.59 | 25.65 | 9,090 | -0.07(-0.26%) |
Jun 08, 2021 | 25.71 | 25.78 | 25.65 | 25.71 | 9,636 | -0.00(-0.02%) |
Jun 07, 2021 | 25.73 | 25.75 | 25.61 | 25.72 | 4,900 | +0.11(+0.41%) |
Jun 04, 2021 | 25.61 | 25.67 | 25.51 | 25.61 | 16,995 | +0.24(+0.93%) |
Jun 03, 2021 | 25.39 | 25.44 | 25.35 | 25.38 | 33,264 | -0.10(-0.38%) |
Jun 02, 2021 | 25.46 | 25.48 | 25.35 | 25.47 | 14,464 | +0.15(+0.59%) |
Jun 01, 2021 | 25.44 | 25.46 | 25.33 | 25.33 | 19,226 | +0.00(+0.02%) |
May 28, 2021 | 25.33 | 25.38 | 25.32 | 25.32 | 1,827 | +0.01(+0.05%) |
May 27, 2021 | 25.32 | 25.33 | 25.28 | 25.31 | 5,420 | -0.01(-0.03%) |
May 26, 2021 | 25.28 | 25.33 | 25.27 | 25.32 | 5,065 | +0.01(+0.03%) |
May 25, 2021 | 25.43 | 25.43 | 25.31 | 25.31 | 3,054 | -0.12(-0.48%) |
May 24, 2021 | 25.38 | 25.43 | 25.28 | 25.43 | 24,886 | +0.12(+0.48%) |
May 21, 2021 | 25.36 | 25.37 | 25.18 | 25.31 | 7,702 | +0.02(+0.07%) |
May 20, 2021 | 25.07 | 25.29 | 25.07 | 25.29 | 14,184 | +0.18(+0.71%) |
May 19, 2021 | 25.08 | 25.14 | 24.86 | 25.11 | 42,519 | -0.26(-1.02%) |
May 18, 2021 | 25.52 | 25.52 | 25.37 | 25.37 | 26,977 | +0.03(+0.10%) |
May 17, 2021 | 25.23 | 25.34 | 25.20 | 25.34 | 6,434 | +0.00(+0.00%) |
May 14, 2021 | 25.34 | 25.34 | 25.21 | 25.34 | 5,584 | +0.35(+1.40%) |
May 13, 2021 | 24.84 | 25.01 | 24.77 | 24.99 | 19,610 | +0.15(+0.60%) |
May 12, 2021 | 25.04 | 25.05 | 24.75 | 24.84 | 19,292 | -0.28(-1.10%) |
May 11, 2021 | 24.98 | 25.19 | 24.98 | 25.12 | 21,376 | -0.23(-0.92%) |
May 10, 2021 | 25.50 | 25.53 | 25.35 | 25.35 | 22,486 | +0.03(+0.10%) |
May 07, 2021 | 25.02 | 25.33 | 25.02 | 25.33 | 15,078 | +0.33(+1.33%) |
May 06, 2021 | 24.88 | 25.00 | 24.86 | 24.99 | 17,450 | +0.24(+0.98%) |
May 05, 2021 | 24.74 | 24.81 | 24.62 | 24.75 | 18,551 | +0.28(+1.13%) |
May 04, 2021 | 24.60 | 24.60 | 24.31 | 24.48 | 34,948 | -0.19(-0.78%) |
May 03, 2021 | 24.56 | 24.74 | 24.39 | 24.67 | 32,907 | +0.29(+1.18%) |
Apr 30, 2021 | 24.52 | 24.59 | 24.27 | 24.38 | 10,623 | -0.24(-0.96%) |
Apr 29, 2021 | 24.67 | 24.70 | 24.49 | 24.62 | 110,039 | -0.11(-0.46%) |
Apr 28, 2021 | 24.57 | 24.73 | 24.51 | 24.73 | 15,480 | +0.21(+0.84%) |
Apr 27, 2021 | 24.52 | 24.56 | 24.47 | 24.52 | 16,146 | -0.11(-0.44%) |
Apr 26, 2021 | 24.65 | 24.75 | 24.63 | 24.63 | 5,599 | +0.04(+0.15%) |
Apr 23, 2021 | 24.46 | 24.60 | 24.44 | 24.60 | 7,996 | +0.16(+0.64%) |
Apr 22, 2021 | 24.56 | 24.56 | 24.36 | 24.44 | 64,782 | -0.09(-0.36%) |
Apr 21, 2021 | 24.21 | 24.53 | 24.21 | 24.53 | 55,381 | +0.25(+1.02%) |
Apr 20, 2021 | 24.47 | 24.47 | 24.23 | 24.28 | 4,874 | -0.45(-1.81%) |
Apr 19, 2021 | 24.62 | 24.75 | 24.62 | 24.73 | 26,939 | +0.11(+0.46%) |
Apr 16, 2021 | 24.59 | 24.72 | 24.54 | 24.62 | 68,654 | +0.11(+0.43%) |
Apr 15, 2021 | 24.48 | 24.51 | 24.47 | 24.51 | 12,513 | +0.17(+0.68%) |
Apr 14, 2021 | 24.30 | 24.42 | 24.30 | 24.34 | 7,819 | +0.04(+0.18%) |
Apr 13, 2021 | 24.20 | 24.35 | 24.20 | 24.30 | 12,625 | +0.02(+0.07%) |
Apr 12, 2021 | 24.29 | 24.31 | 24.20 | 24.28 | 209,619 | -0.04(-0.14%) |
Apr 09, 2021 | 24.31 | 24.32 | 24.29 | 24.32 | 4,340 | +0.01(+0.04%) |
Apr 08, 2021 | 24.27 | 24.40 | 24.26 | 24.31 | 39,850 | +0.02(+0.07%) |
Apr 07, 2021 | 24.24 | 24.32 | 24.19 | 24.29 | 7,418 | +0.05(+0.22%) |
Apr 06, 2021 | 24.19 | 24.29 | 24.08 | 24.24 | 22,806 | -0.25(-1.00%) |
Apr 05, 2021 | 24.32 | 24.48 | 24.32 | 24.48 | 108,413 | +0.38(+1.56%) |