Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.16 | 25.54 | 25.16 | 25.52 | 1,620,955 | +0.20(+0.78%) |
Jun 29, 2021 | 25.84 | 26.14 | 25.21 | 25.33 | 1,515,118 | -0.21(-0.81%) |
Jun 28, 2021 | 26.20 | 26.24 | 25.39 | 25.53 | 2,032,513 | -0.83(-3.14%) |
Jun 25, 2021 | 25.75 | 26.47 | 25.53 | 26.36 | 2,780,567 | +0.81(+3.17%) |
Jun 24, 2021 | 25.16 | 25.63 | 24.95 | 25.55 | 1,454,301 | +0.51(+2.05%) |
Jun 23, 2021 | 25.17 | 25.33 | 25.02 | 25.04 | 1,310,385 | +0.00(+0.00%) |
Jun 22, 2021 | 25.29 | 25.37 | 24.80 | 25.04 | 1,762,996 | -0.31(-1.21%) |
Jun 21, 2021 | 24.57 | 25.34 | 24.57 | 25.34 | 1,890,263 | +1.05(+4.33%) |
Jun 18, 2021 | 24.77 | 25.13 | 24.24 | 24.29 | 4,176,813 | -1.11(-4.39%) |
Jun 17, 2021 | 27.51 | 27.53 | 25.33 | 25.41 | 2,867,693 | -1.94(-7.10%) |
Jun 16, 2021 | 27.06 | 27.55 | 26.75 | 27.35 | 1,785,291 | +0.11(+0.40%) |
Jun 15, 2021 | 27.17 | 27.56 | 26.96 | 27.24 | 2,595,072 | +0.11(+0.40%) |
Jun 14, 2021 | 27.39 | 27.59 | 27.06 | 27.13 | 1,963,416 | -0.22(-0.79%) |
Jun 11, 2021 | 27.39 | 27.50 | 27.20 | 27.35 | 2,207,354 | +0.10(+0.36%) |
Jun 10, 2021 | 28.28 | 28.40 | 27.24 | 27.25 | 1,715,040 | -0.58(-2.10%) |
Jun 09, 2021 | 28.47 | 28.47 | 27.83 | 27.83 | 1,279,241 | -0.84(-2.92%) |
Jun 08, 2021 | 28.33 | 28.71 | 27.87 | 28.67 | 1,562,969 | +0.16(+0.57%) |
Jun 07, 2021 | 28.36 | 28.60 | 28.14 | 28.51 | 2,144,117 | +0.26(+0.92%) |
Jun 04, 2021 | 28.36 | 28.39 | 27.93 | 28.25 | 1,422,950 | -0.18(-0.63%) |
Jun 03, 2021 | 28.18 | 28.67 | 28.05 | 28.43 | 1,423,130 | +0.06(+0.22%) |
Jun 02, 2021 | 28.50 | 28.74 | 28.13 | 28.36 | 1,456,510 | +0.04(+0.16%) |
Jun 01, 2021 | 28.24 | 28.49 | 28.02 | 28.32 | 2,026,452 | +0.49(+1.74%) |
May 28, 2021 | 27.86 | 27.91 | 27.12 | 27.83 | 2,587,904 | +0.02(+0.06%) |
May 27, 2021 | 27.26 | 27.84 | 27.19 | 27.82 | 2,611,911 | +0.97(+3.62%) |
May 26, 2021 | 26.61 | 26.92 | 26.36 | 26.85 | 1,176,259 | +0.38(+1.43%) |
May 25, 2021 | 27.19 | 27.58 | 26.41 | 26.47 | 1,424,784 | -0.74(-2.71%) |
May 24, 2021 | 27.18 | 27.28 | 26.94 | 27.20 | 1,438,742 | +0.12(+0.43%) |
May 21, 2021 | 26.85 | 27.35 | 26.85 | 27.09 | 2,309,021 | +0.34(+1.28%) |
May 20, 2021 | 27.22 | 27.29 | 26.54 | 26.75 | 2,285,042 | -0.54(-1.98%) |
May 19, 2021 | 27.06 | 27.31 | 26.39 | 27.29 | 2,631,022 | -0.21(-0.75%) |
May 18, 2021 | 27.56 | 27.98 | 27.47 | 27.49 | 1,774,729 | -0.26(-0.94%) |
May 17, 2021 | 27.54 | 27.83 | 27.31 | 27.75 | 1,640,985 | +0.13(+0.46%) |
May 14, 2021 | 27.18 | 27.67 | 27.02 | 27.63 | 1,539,321 | +0.61(+2.26%) |
May 13, 2021 | 25.88 | 27.19 | 25.85 | 27.02 | 2,196,845 | +0.93(+3.58%) |
May 12, 2021 | 27.20 | 27.30 | 26.01 | 26.08 | 2,206,530 | -0.77(-2.88%) |
May 11, 2021 | 26.99 | 27.31 | 26.65 | 26.85 | 2,137,030 | -0.39(-1.42%) |
May 10, 2021 | 26.96 | 27.70 | 26.91 | 27.24 | 2,534,357 | +0.38(+1.41%) |
May 07, 2021 | 26.46 | 26.88 | 26.39 | 26.86 | 2,374,272 | -0.14(-0.53%) |
May 06, 2021 | 26.53 | 27.17 | 26.05 | 27.01 | 2,316,891 | +0.51(+1.93%) |
May 05, 2021 | 26.29 | 26.72 | 25.70 | 26.49 | 2,685,976 | +0.64(+2.47%) |
May 04, 2021 | 25.88 | 26.06 | 25.37 | 25.86 | 1,812,126 | -0.06(-0.24%) |
May 03, 2021 | 25.87 | 26.26 | 25.68 | 25.92 | 1,762,873 | +0.52(+2.05%) |
Apr 30, 2021 | 25.78 | 25.96 | 25.34 | 25.40 | 3,271,014 | -0.56(-2.15%) |
Apr 29, 2021 | 25.98 | 26.24 | 25.68 | 25.96 | 1,507,705 | +0.23(+0.89%) |
Apr 28, 2021 | 25.76 | 25.94 | 25.57 | 25.73 | 1,216,520 | +0.12(+0.45%) |
Apr 27, 2021 | 25.43 | 25.65 | 25.32 | 25.61 | 1,700,200 | +0.20(+0.81%) |
Apr 26, 2021 | 25.75 | 25.99 | 25.26 | 25.41 | 2,086,905 | -0.20(-0.76%) |
Apr 23, 2021 | 25.17 | 25.74 | 25.01 | 25.60 | 1,740,229 | +0.44(+1.73%) |
Apr 22, 2021 | 25.65 | 25.65 | 25.01 | 25.17 | 1,745,199 | -0.49(-1.91%) |
Apr 21, 2021 | 25.03 | 25.67 | 24.78 | 25.66 | 1,262,739 | +0.56(+2.23%) |
Apr 20, 2021 | 25.62 | 25.66 | 24.80 | 25.09 | 2,057,430 | -0.82(-3.16%) |
Apr 19, 2021 | 26.01 | 26.17 | 25.74 | 25.91 | 1,713,832 | +0.02(+0.07%) |
Apr 16, 2021 | 26.05 | 26.30 | 25.86 | 25.90 | 2,630,795 | +0.19(+0.73%) |
Apr 15, 2021 | 25.82 | 25.97 | 25.43 | 25.71 | 2,164,989 | -0.13(-0.52%) |
Apr 14, 2021 | 25.24 | 26.02 | 25.21 | 25.84 | 1,758,694 | +0.61(+2.43%) |
Apr 13, 2021 | 25.22 | 25.50 | 24.90 | 25.23 | 3,014,479 | -0.20(-0.80%) |
Apr 12, 2021 | 24.78 | 25.52 | 24.78 | 25.43 | 3,278,411 | +0.85(+3.44%) |
Apr 09, 2021 | 24.47 | 24.63 | 24.32 | 24.59 | 2,140,394 | +0.35(+1.43%) |
Apr 08, 2021 | 24.65 | 24.80 | 24.12 | 24.24 | 2,252,623 | -0.65(-2.61%) |
Apr 07, 2021 | 24.70 | 24.93 | 24.56 | 24.89 | 1,719,729 | +0.28(+1.16%) |
Apr 06, 2021 | 24.80 | 24.97 | 24.53 | 24.61 | 2,968,806 | -0.15(-0.61%) |
Apr 05, 2021 | 25.38 | 25.53 | 24.74 | 24.76 | 1,830,139 | -0.28(-1.14%) |