Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.18 | 27.68 | 26.18 | 27.58 | 15,602 | +1.58(+6.10%) |
Jun 29, 2021 | 26.68 | 27.15 | 25.99 | 25.99 | 37,680 | -1.07(-3.95%) |
Jun 28, 2021 | 26.58 | 27.06 | 26.10 | 27.06 | 15,830 | +0.38(+1.44%) |
Jun 25, 2021 | 26.55 | 27.35 | 26.25 | 26.68 | 52,010 | +0.00(+0.00%) |
Jun 24, 2021 | 26.02 | 26.68 | 26.02 | 26.68 | 4,477 | +0.37(+1.39%) |
Jun 23, 2021 | 26.22 | 26.39 | 25.74 | 26.31 | 19,289 | -0.21(-0.78%) |
Jun 22, 2021 | 26.26 | 26.96 | 25.64 | 26.52 | 16,779 | -0.09(-0.35%) |
Jun 21, 2021 | 27.14 | 27.35 | 26.38 | 26.61 | 9,120 | -0.39(-1.46%) |
Jun 18, 2021 | 27.16 | 27.45 | 26.34 | 27.00 | 19,526 | -0.35(-1.27%) |
Jun 17, 2021 | 27.46 | 27.99 | 26.71 | 27.35 | 18,507 | +0.16(+0.59%) |
Jun 16, 2021 | 27.50 | 27.90 | 26.75 | 27.19 | 15,913 | -0.74(-2.65%) |
Jun 15, 2021 | 27.73 | 27.93 | 26.55 | 27.93 | 13,149 | +0.37(+1.33%) |
Jun 14, 2021 | 26.92 | 27.59 | 26.92 | 27.57 | 6,470 | +0.57(+2.12%) |
Jun 11, 2021 | 26.55 | 27.00 | 26.55 | 27.00 | 4,327 | -0.15(-0.55%) |
Jun 10, 2021 | 27.15 | 27.48 | 27.15 | 27.15 | 9,422 | -0.04(-0.14%) |
Jun 09, 2021 | 26.98 | 27.19 | 26.63 | 27.18 | 5,225 | +0.11(+0.42%) |
Jun 08, 2021 | 27.41 | 27.43 | 26.56 | 27.07 | 25,769 | -0.08(-0.28%) |
Jun 07, 2021 | 26.76 | 27.15 | 26.25 | 27.15 | 11,603 | +0.69(+2.62%) |
Jun 04, 2021 | 26.32 | 26.45 | 25.62 | 26.45 | 10,599 | +0.18(+0.68%) |
Jun 03, 2021 | 26.08 | 26.27 | 25.39 | 26.27 | 78,539 | +0.82(+3.20%) |
Jun 02, 2021 | 26.40 | 26.62 | 25.39 | 25.46 | 9,242 | -1.27(-4.74%) |
Jun 01, 2021 | 25.93 | 26.72 | 25.65 | 26.72 | 15,126 | +0.65(+2.48%) |
May 28, 2021 | 26.85 | 26.85 | 25.81 | 26.08 | 3,903 | -0.19(-0.71%) |
May 27, 2021 | 26.45 | 26.74 | 26.26 | 26.26 | 5,897 | -0.49(-1.82%) |
May 26, 2021 | 25.99 | 26.85 | 25.44 | 26.75 | 8,499 | +0.78(+3.00%) |
May 25, 2021 | 26.00 | 26.94 | 25.92 | 25.97 | 10,228 | -0.40(-1.53%) |
May 24, 2021 | 26.16 | 27.17 | 26.16 | 26.38 | 7,173 | -0.83(-3.07%) |
May 21, 2021 | 27.00 | 27.35 | 26.76 | 27.21 | 8,884 | +0.36(+1.33%) |
May 20, 2021 | 25.99 | 26.89 | 25.99 | 26.85 | 6,018 | +0.91(+3.51%) |
May 19, 2021 | 26.72 | 27.05 | 25.95 | 25.95 | 23,789 | -0.87(-3.25%) |
May 18, 2021 | 27.29 | 27.34 | 26.46 | 26.82 | 11,432 | -0.31(-1.14%) |
May 17, 2021 | 27.15 | 27.19 | 26.68 | 27.13 | 5,934 | -0.45(-1.63%) |
May 14, 2021 | 26.85 | 27.58 | 26.01 | 27.58 | 10,294 | +1.08(+4.07%) |
May 13, 2021 | 26.70 | 27.43 | 26.25 | 26.50 | 66,380 | +0.24(+0.93%) |
May 12, 2021 | 26.88 | 27.42 | 26.25 | 26.25 | 11,075 | -0.40(-1.51%) |
May 11, 2021 | 26.16 | 27.60 | 26.16 | 26.66 | 7,751 | +0.40(+1.54%) |
May 10, 2021 | 27.00 | 27.00 | 26.25 | 26.25 | 13,234 | -0.98(-3.61%) |
May 07, 2021 | 27.95 | 27.95 | 26.96 | 27.24 | 10,725 | -0.61(-2.19%) |
May 06, 2021 | 27.61 | 28.11 | 27.37 | 27.85 | 17,561 | +0.46(+1.68%) |
May 05, 2021 | 27.19 | 27.74 | 26.82 | 27.39 | 37,822 | +0.77(+2.89%) |
May 04, 2021 | 26.65 | 26.95 | 25.76 | 26.62 | 10,905 | +0.04(+0.14%) |
May 03, 2021 | 26.25 | 26.58 | 25.95 | 26.58 | 25,732 | +0.62(+2.38%) |
Apr 30, 2021 | 23.81 | 26.70 | 23.81 | 25.96 | 20,156 | +0.87(+3.48%) |
Apr 29, 2021 | 25.04 | 25.09 | 24.62 | 25.09 | 23,842 | +0.33(+1.33%) |
Apr 28, 2021 | 25.01 | 25.01 | 24.31 | 24.76 | 16,395 | -0.24(-0.97%) |
Apr 27, 2021 | 24.33 | 25.01 | 24.19 | 25.01 | 17,010 | +0.23(+0.95%) |
Apr 26, 2021 | 24.84 | 24.87 | 24.03 | 24.77 | 13,279 | +0.13(+0.53%) |
Apr 23, 2021 | 24.68 | 24.75 | 24.45 | 24.64 | 17,063 | +0.09(+0.38%) |
Apr 22, 2021 | 24.43 | 24.75 | 23.64 | 24.55 | 28,175 | +0.36(+1.47%) |
Apr 21, 2021 | 24.05 | 24.50 | 24.05 | 24.19 | 5,977 | -0.05(-0.19%) |
Apr 20, 2021 | 23.52 | 24.68 | 23.52 | 24.24 | 11,297 | +0.35(+1.45%) |
Apr 19, 2021 | 24.18 | 24.54 | 23.89 | 23.89 | 10,442 | -0.42(-1.74%) |
Apr 16, 2021 | 24.46 | 24.51 | 23.37 | 24.31 | 11,091 | +0.13(+0.54%) |
Apr 15, 2021 | 23.22 | 24.18 | 23.22 | 24.18 | 17,613 | +0.57(+2.42%) |
Apr 14, 2021 | 22.71 | 23.75 | 22.50 | 23.61 | 27,114 | +0.67(+2.90%) |
Apr 13, 2021 | 22.41 | 22.94 | 22.16 | 22.94 | 20,906 | +0.33(+1.45%) |
Apr 12, 2021 | 22.40 | 22.74 | 22.27 | 22.62 | 12,527 | +0.07(+0.33%) |
Apr 09, 2021 | 22.98 | 22.98 | 22.53 | 22.54 | 4,052 | -0.68(-2.91%) |
Apr 08, 2021 | 23.37 | 23.59 | 22.90 | 23.22 | 14,383 | +0.14(+0.61%) |
Apr 07, 2021 | 22.95 | 23.66 | 22.16 | 23.08 | 16,901 | +0.28(+1.23%) |
Apr 06, 2021 | 24.16 | 24.16 | 22.65 | 22.79 | 7,972 | +0.05(+0.21%) |
Apr 05, 2021 | 23.39 | 23.49 | 22.75 | 22.75 | 9,475 | -0.71(-3.04%) |