Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.84 | 25.37 | 24.84 | 25.28 | 150,181 | +0.24(+0.96%) |
Jun 29, 2021 | 24.68 | 25.08 | 24.64 | 25.04 | 90,310 | +0.36(+1.46%) |
Jun 28, 2021 | 24.34 | 24.91 | 24.05 | 24.68 | 121,760 | +0.29(+1.19%) |
Jun 25, 2021 | 24.30 | 24.79 | 24.23 | 24.39 | 1,569,451 | +0.09(+0.37%) |
Jun 24, 2021 | 24.28 | 24.37 | 23.94 | 24.30 | 139,569 | +0.23(+0.96%) |
Jun 23, 2021 | 24.52 | 24.52 | 24.02 | 24.07 | 221,874 | -0.44(-1.80%) |
Jun 22, 2021 | 24.43 | 24.53 | 24.14 | 24.51 | 75,909 | -0.10(-0.41%) |
Jun 21, 2021 | 24.20 | 24.67 | 24.10 | 24.61 | 170,006 | +0.71(+2.97%) |
Jun 18, 2021 | 25.29 | 25.29 | 23.90 | 23.90 | 342,475 | -1.69(-6.60%) |
Jun 17, 2021 | 25.59 | 25.74 | 25.35 | 25.59 | 70,358 | -0.03(-0.12%) |
Jun 16, 2021 | 25.64 | 25.86 | 25.27 | 25.62 | 76,748 | -0.12(-0.47%) |
Jun 15, 2021 | 25.42 | 25.99 | 25.01 | 25.74 | 195,077 | +0.40(+1.58%) |
Jun 14, 2021 | 25.93 | 25.93 | 25.17 | 25.34 | 92,556 | -0.50(-1.93%) |
Jun 11, 2021 | 26.12 | 26.12 | 25.69 | 25.84 | 45,319 | -0.14(-0.54%) |
Jun 10, 2021 | 26.34 | 26.34 | 25.89 | 25.98 | 50,389 | -0.20(-0.76%) |
Jun 09, 2021 | 26.35 | 26.68 | 26.08 | 26.18 | 135,273 | -0.08(-0.30%) |
Jun 08, 2021 | 25.85 | 26.47 | 25.76 | 26.26 | 92,976 | +0.42(+1.63%) |
Jun 07, 2021 | 26.03 | 26.07 | 25.56 | 25.84 | 190,410 | -0.24(-0.92%) |
Jun 04, 2021 | 26.00 | 26.21 | 25.78 | 26.08 | 64,425 | +0.22(+0.85%) |
Jun 03, 2021 | 25.67 | 25.96 | 25.20 | 25.86 | 119,738 | +0.05(+0.19%) |
Jun 02, 2021 | 25.96 | 26.45 | 25.55 | 25.81 | 109,699 | -0.14(-0.54%) |
Jun 01, 2021 | 26.14 | 26.43 | 25.84 | 25.95 | 157,244 | +0.12(+0.46%) |
May 28, 2021 | 25.70 | 25.86 | 25.22 | 25.83 | 116,622 | +0.24(+0.94%) |
May 27, 2021 | 25.74 | 26.28 | 25.49 | 25.59 | 97,630 | +0.08(+0.31%) |
May 26, 2021 | 25.54 | 25.75 | 25.38 | 25.51 | 103,354 | -0.02(-0.08%) |
May 25, 2021 | 26.23 | 26.63 | 25.47 | 25.53 | 157,528 | -0.72(-2.74%) |
May 24, 2021 | 25.96 | 26.39 | 25.70 | 26.25 | 118,277 | +0.43(+1.67%) |
May 21, 2021 | 25.84 | 26.15 | 25.55 | 25.82 | 213,491 | +0.35(+1.37%) |
May 20, 2021 | 24.92 | 25.63 | 24.62 | 25.47 | 136,832 | +0.44(+1.76%) |
May 19, 2021 | 24.61 | 25.10 | 24.07 | 25.03 | 140,948 | +0.15(+0.60%) |
May 18, 2021 | 24.99 | 25.18 | 24.62 | 24.88 | 132,220 | -0.07(-0.28%) |
May 17, 2021 | 24.67 | 25.04 | 24.29 | 24.95 | 126,678 | +0.33(+1.34%) |
May 14, 2021 | 24.76 | 24.85 | 24.45 | 24.62 | 107,217 | +0.00(+0.00%) |
May 13, 2021 | 24.24 | 24.79 | 24.02 | 24.62 | 103,083 | +0.49(+2.03%) |
May 12, 2021 | 24.84 | 25.02 | 23.95 | 24.13 | 159,331 | -0.87(-3.48%) |
May 11, 2021 | 24.62 | 25.39 | 24.62 | 25.00 | 133,503 | -0.02(-0.08%) |
May 10, 2021 | 25.47 | 25.69 | 24.99 | 25.02 | 156,460 | -0.62(-2.42%) |
May 07, 2021 | 25.93 | 26.33 | 25.51 | 25.64 | 221,378 | -0.34(-1.31%) |
May 06, 2021 | 25.59 | 25.98 | 24.70 | 25.98 | 304,175 | +0.41(+1.60%) |
May 05, 2021 | 25.68 | 25.81 | 25.34 | 25.57 | 129,697 | -0.35(-1.35%) |
May 04, 2021 | 26.05 | 26.17 | 25.62 | 25.92 | 203,911 | -0.29(-1.11%) |
May 03, 2021 | 25.10 | 26.69 | 25.05 | 26.21 | 534,715 | +1.28(+5.13%) |
Apr 30, 2021 | 24.54 | 25.10 | 24.41 | 24.93 | 332,200 | +0.43(+1.76%) |
Apr 29, 2021 | 24.36 | 24.65 | 24.12 | 24.50 | 256,680 | +0.23(+0.95%) |
Apr 28, 2021 | 24.15 | 24.44 | 24.00 | 24.27 | 148,739 | +0.21(+0.87%) |
Apr 27, 2021 | 24.05 | 24.26 | 23.71 | 24.06 | 159,982 | -0.01(-0.04%) |
Apr 26, 2021 | 24.20 | 24.43 | 23.94 | 24.07 | 106,689 | -0.11(-0.45%) |
Apr 23, 2021 | 24.01 | 24.57 | 23.90 | 24.18 | 217,700 | +0.18(+0.75%) |
Apr 22, 2021 | 24.19 | 24.35 | 23.90 | 24.00 | 113,989 | -0.16(-0.66%) |
Apr 21, 2021 | 23.80 | 24.32 | 23.70 | 24.16 | 143,400 | +0.44(+1.85%) |
Apr 20, 2021 | 24.08 | 24.09 | 23.53 | 23.72 | 106,906 | -0.44(-1.82%) |
Apr 19, 2021 | 24.22 | 24.51 | 23.91 | 24.16 | 103,815 | -0.09(-0.37%) |
Apr 16, 2021 | 24.50 | 24.70 | 24.00 | 24.25 | 432,500 | +0.05(+0.21%) |
Apr 15, 2021 | 24.25 | 24.38 | 23.93 | 24.20 | 75,307 | +0.05(+0.21%) |
Apr 14, 2021 | 24.13 | 24.46 | 23.81 | 24.15 | 65,337 | +0.05(+0.21%) |
Apr 13, 2021 | 23.92 | 24.25 | 23.70 | 24.10 | 141,697 | +0.04(+0.17%) |
Apr 12, 2021 | 24.03 | 24.23 | 23.72 | 24.06 | 150,483 | +0.06(+0.25%) |
Apr 09, 2021 | 24.07 | 24.21 | 23.71 | 24.00 | 107,800 | +0.00(+0.00%) |
Apr 08, 2021 | 24.13 | 24.33 | 23.61 | 24.00 | 130,445 | -0.08(-0.33%) |
Apr 07, 2021 | 24.29 | 24.32 | 23.76 | 24.08 | 143,863 | -0.18(-0.74%) |
Apr 06, 2021 | 24.09 | 24.52 | 24.02 | 24.26 | 441,182 | +0.24(+1.00%) |
Apr 05, 2021 | 23.50 | 24.09 | 23.15 | 24.02 | 187,591 | +0.77(+3.31%) |