Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 25.28 | 25.30 | 24.54 | 24.85 | 3,290,712 | -0.48(-1.89%) |
Jun 29, 2021 | 26.44 | 26.70 | 25.29 | 25.33 | 2,542,664 | -1.14(-4.31%) |
Jun 28, 2021 | 26.20 | 26.52 | 25.91 | 26.47 | 2,107,695 | +0.09(+0.34%) |
Jun 25, 2021 | 26.18 | 26.93 | 26.15 | 26.38 | 16,587,899 | +0.06(+0.23%) |
Jun 24, 2021 | 26.99 | 27.02 | 26.28 | 26.32 | 2,383,245 | -0.66(-2.45%) |
Jun 23, 2021 | 27.93 | 27.94 | 26.96 | 26.98 | 2,069,767 | -0.87(-3.12%) |
Jun 22, 2021 | 27.84 | 28.10 | 27.52 | 27.85 | 1,906,287 | -0.28(-1.00%) |
Jun 21, 2021 | 27.74 | 28.29 | 27.44 | 28.13 | 1,798,530 | +0.56(+2.03%) |
Jun 18, 2021 | 27.68 | 28.17 | 27.19 | 27.57 | 2,822,761 | -0.32(-1.15%) |
Jun 17, 2021 | 27.49 | 28.11 | 27.30 | 27.89 | 2,565,032 | +0.32(+1.16%) |
Jun 16, 2021 | 28.18 | 28.20 | 27.46 | 27.57 | 2,464,274 | -0.73(-2.58%) |
Jun 15, 2021 | 28.72 | 28.72 | 28.10 | 28.30 | 1,920,304 | -0.45(-1.57%) |
Jun 14, 2021 | 29.07 | 29.15 | 28.48 | 28.75 | 1,942,023 | -0.25(-0.86%) |
Jun 11, 2021 | 28.91 | 29.22 | 28.68 | 29.00 | 1,571,470 | +0.00(+0.00%) |
Jun 10, 2021 | 27.86 | 29.35 | 27.74 | 29.00 | 4,593,641 | +1.33(+4.81%) |
Jun 09, 2021 | 27.83 | 28.00 | 27.63 | 27.67 | 1,479,262 | -0.29(-1.04%) |
Jun 08, 2021 | 27.74 | 28.17 | 27.74 | 27.96 | 2,108,401 | +0.19(+0.68%) |
Jun 07, 2021 | 27.75 | 28.09 | 27.48 | 27.77 | 1,324,601 | +0.19(+0.69%) |
Jun 04, 2021 | 27.54 | 27.68 | 27.11 | 27.58 | 1,234,848 | +0.02(+0.07%) |
Jun 03, 2021 | 27.32 | 27.89 | 27.22 | 27.56 | 1,413,041 | +0.17(+0.62%) |
Jun 02, 2021 | 26.74 | 27.41 | 26.34 | 27.39 | 1,654,528 | +0.79(+2.97%) |
Jun 01, 2021 | 26.84 | 27.03 | 26.51 | 26.60 | 1,446,244 | +0.00(+0.00%) |
May 28, 2021 | 26.21 | 26.94 | 26.21 | 26.60 | 2,120,018 | +0.54(+2.07%) |
May 27, 2021 | 25.94 | 26.38 | 25.80 | 26.06 | 2,509,303 | +0.30(+1.16%) |
May 26, 2021 | 25.57 | 25.87 | 25.44 | 25.76 | 1,753,720 | +0.07(+0.27%) |
May 25, 2021 | 25.54 | 25.82 | 25.35 | 25.69 | 1,677,147 | +0.12(+0.47%) |
May 24, 2021 | 25.81 | 26.09 | 25.55 | 25.57 | 1,880,187 | -0.23(-0.89%) |
May 21, 2021 | 25.27 | 25.93 | 25.27 | 25.80 | 1,840,630 | +0.32(+1.26%) |
May 20, 2021 | 25.33 | 25.58 | 25.05 | 25.48 | 1,874,588 | +0.06(+0.24%) |
May 19, 2021 | 26.23 | 26.30 | 25.34 | 25.42 | 1,781,404 | -0.88(-3.35%) |
May 18, 2021 | 26.43 | 26.64 | 26.28 | 26.30 | 1,494,441 | -0.06(-0.23%) |
May 17, 2021 | 26.41 | 26.85 | 26.21 | 26.36 | 1,644,008 | -0.01(-0.04%) |
May 14, 2021 | 26.12 | 26.64 | 26.00 | 26.37 | 1,450,999 | +0.48(+1.85%) |
May 13, 2021 | 25.72 | 26.35 | 25.56 | 25.89 | 2,766,434 | +0.17(+0.66%) |
May 12, 2021 | 26.82 | 27.04 | 25.67 | 25.72 | 3,020,220 | -1.23(-4.55%) |
May 11, 2021 | 26.81 | 27.24 | 26.50 | 26.95 | 3,311,614 | +0.02(+0.09%) |
May 10, 2021 | 25.78 | 27.14 | 25.78 | 26.92 | 2,408,880 | +1.11(+4.30%) |
May 07, 2021 | 25.00 | 26.01 | 24.60 | 25.81 | 5,048,327 | -0.56(-2.12%) |
May 06, 2021 | 25.88 | 26.57 | 25.58 | 26.37 | 2,740,592 | +0.50(+1.93%) |
May 05, 2021 | 26.08 | 26.20 | 25.60 | 25.87 | 1,776,584 | -0.22(-0.84%) |
May 04, 2021 | 26.38 | 26.50 | 25.78 | 26.09 | 1,668,379 | -0.44(-1.66%) |
May 03, 2021 | 25.90 | 26.62 | 25.65 | 26.53 | 1,742,578 | +0.92(+3.59%) |
Apr 30, 2021 | 26.22 | 26.24 | 25.59 | 25.61 | 2,035,000 | -0.60(-2.29%) |
Apr 29, 2021 | 26.19 | 26.35 | 25.93 | 26.21 | 1,500,107 | +0.02(+0.08%) |
Apr 28, 2021 | 25.89 | 26.21 | 25.46 | 26.19 | 1,793,725 | +0.39(+1.51%) |
Apr 27, 2021 | 25.58 | 25.95 | 25.58 | 25.80 | 1,735,726 | +0.23(+0.90%) |
Apr 26, 2021 | 26.45 | 26.48 | 25.17 | 25.57 | 2,540,816 | -0.95(-3.56%) |
Apr 23, 2021 | 26.55 | 26.60 | 26.07 | 26.52 | 1,399,600 | -0.04(-0.13%) |
Apr 22, 2021 | 26.93 | 27.05 | 26.44 | 26.55 | 1,259,185 | -0.48(-1.78%) |
Apr 21, 2021 | 26.92 | 27.59 | 26.92 | 27.03 | 1,902,097 | +0.03(+0.11%) |
Apr 20, 2021 | 27.11 | 27.13 | 26.75 | 27.00 | 1,407,268 | +0.14(+0.52%) |
Apr 19, 2021 | 27.13 | 27.40 | 26.78 | 26.86 | 1,593,754 | -0.14(-0.52%) |
Apr 16, 2021 | 26.90 | 27.26 | 26.68 | 27.00 | 1,534,200 | +0.26(+0.97%) |
Apr 15, 2021 | 26.57 | 26.90 | 26.28 | 26.74 | 1,702,340 | +0.32(+1.21%) |
Apr 14, 2021 | 27.29 | 27.40 | 26.36 | 26.42 | 2,464,679 | -0.84(-3.08%) |
Apr 13, 2021 | 27.40 | 27.91 | 27.20 | 27.26 | 3,659,209 | -0.01(-0.04%) |
Apr 12, 2021 | 26.98 | 27.52 | 26.63 | 27.27 | 2,734,724 | +1.17(+4.48%) |
Apr 09, 2021 | 25.90 | 26.16 | 25.60 | 26.10 | 1,951,200 | +0.12(+0.46%) |
Apr 08, 2021 | 26.48 | 26.55 | 25.75 | 25.98 | 2,495,700 | -0.55(-2.07%) |
Apr 07, 2021 | 26.58 | 26.86 | 26.18 | 26.53 | 1,636,107 | +0.04(+0.15%) |
Apr 06, 2021 | 26.77 | 26.85 | 26.36 | 26.49 | 2,467,306 | -0.25(-0.93%) |
Apr 05, 2021 | 26.53 | 27.01 | 26.24 | 26.74 | 2,299,538 | +0.32(+1.21%) |