Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.42 | 24.53 | 24.30 | 24.33 | 8,523 | -0.21(-0.86%) |
Jul 29, 2021 | 24.68 | 24.68 | 24.50 | 24.54 | 10,541 | -0.05(-0.19%) |
Jul 28, 2021 | 24.15 | 24.61 | 24.15 | 24.59 | 24,192 | +0.96(+4.08%) |
Jul 27, 2021 | 23.46 | 23.69 | 23.30 | 23.63 | 78,364 | -0.46(-1.90%) |
Jul 26, 2021 | 24.24 | 24.36 | 24.07 | 24.08 | 12,775 | -0.85(-3.40%) |
Jul 23, 2021 | 25.14 | 25.14 | 24.83 | 24.93 | 15,667 | -0.81(-3.16%) |
Jul 22, 2021 | 25.74 | 25.80 | 25.69 | 25.75 | 7,880 | +0.00(+0.01%) |
Jul 21, 2021 | 25.58 | 25.79 | 25.54 | 25.74 | 8,082 | +0.17(+0.67%) |
Jul 20, 2021 | 25.43 | 25.61 | 25.35 | 25.57 | 15,760 | +0.13(+0.53%) |
Jul 19, 2021 | 25.47 | 25.47 | 25.29 | 25.44 | 40,187 | -0.39(-1.51%) |
Jul 16, 2021 | 25.90 | 25.93 | 25.82 | 25.83 | 5,289 | -0.22(-0.86%) |
Jul 15, 2021 | 26.10 | 26.22 | 26.01 | 26.05 | 7,225 | +0.02(+0.07%) |
Jul 14, 2021 | 26.18 | 26.18 | 26.01 | 26.04 | 6,235 | -0.02(-0.09%) |
Jul 13, 2021 | 26.00 | 26.25 | 26.00 | 26.06 | 11,978 | +0.23(+0.89%) |
Jul 12, 2021 | 25.79 | 25.84 | 25.70 | 25.83 | 7,069 | +0.00(+0.00%) |
Jul 09, 2021 | 25.65 | 25.88 | 25.64 | 25.83 | 47,799 | +0.51(+2.00%) |
Jul 08, 2021 | 25.24 | 25.36 | 25.17 | 25.32 | 6,868 | -0.50(-1.92%) |
Jul 07, 2021 | 25.96 | 25.96 | 25.78 | 25.82 | 12,575 | -0.10(-0.40%) |
Jul 06, 2021 | 26.03 | 26.03 | 25.85 | 25.93 | 78,807 | -0.61(-2.30%) |
Jul 02, 2021 | 26.54 | 26.55 | 26.42 | 26.54 | 25,278 | -0.14(-0.54%) |
Jul 01, 2021 | 26.73 | 26.73 | 26.53 | 26.68 | 66,254 | -0.23(-0.87%) |
Jun 30, 2021 | 26.83 | 26.93 | 26.83 | 26.91 | 18,161 | -0.26(-0.96%) |
Jun 29, 2021 | 26.90 | 27.17 | 26.90 | 27.17 | 9,878 | +0.09(+0.32%) |
Jun 28, 2021 | 27.00 | 27.18 | 27.00 | 27.09 | 19,456 | +0.03(+0.10%) |
Jun 25, 2021 | 26.99 | 27.06 | 26.92 | 27.06 | 5,142 | +0.31(+1.14%) |
Jun 24, 2021 | 26.58 | 26.78 | 26.58 | 26.75 | 28,208 | +0.31(+1.19%) |
Jun 23, 2021 | 26.67 | 26.67 | 26.43 | 26.44 | 4,558 | +0.20(+0.76%) |
Jun 22, 2021 | 26.06 | 26.24 | 26.05 | 26.24 | 11,733 | -0.10(-0.38%) |
Jun 21, 2021 | 26.21 | 26.36 | 26.08 | 26.34 | 44,937 | +0.09(+0.35%) |
Jun 18, 2021 | 26.30 | 26.38 | 26.20 | 26.25 | 9,058 | -0.09(-0.33%) |
Jun 17, 2021 | 26.24 | 26.36 | 26.24 | 26.34 | 28,277 | +0.16(+0.62%) |
Jun 16, 2021 | 26.45 | 26.52 | 26.08 | 26.17 | 23,807 | -0.39(-1.47%) |
Jun 15, 2021 | 26.83 | 26.83 | 26.53 | 26.56 | 9,158 | -0.26(-0.96%) |
Jun 14, 2021 | 26.83 | 26.86 | 26.76 | 26.82 | 6,716 | +0.16(+0.61%) |
Jun 11, 2021 | 26.80 | 26.80 | 26.57 | 26.66 | 7,204 | -0.19(-0.71%) |
Jun 10, 2021 | 26.63 | 26.87 | 26.63 | 26.85 | 47,637 | +0.26(+0.97%) |
Jun 09, 2021 | 26.63 | 26.66 | 26.56 | 26.59 | 6,818 | -0.06(-0.24%) |
Jun 08, 2021 | 26.62 | 26.66 | 26.55 | 26.66 | 11,207 | +0.05(+0.18%) |
Jun 07, 2021 | 26.48 | 26.65 | 26.48 | 26.61 | 11,690 | -0.24(-0.90%) |
Jun 04, 2021 | 26.81 | 26.85 | 26.78 | 26.85 | 4,560 | +0.24(+0.90%) |
Jun 03, 2021 | 26.76 | 26.76 | 26.55 | 26.61 | 15,878 | -0.45(-1.67%) |
Jun 02, 2021 | 27.07 | 27.08 | 27.00 | 27.06 | 4,036 | -0.05(-0.20%) |
Jun 01, 2021 | 27.16 | 27.16 | 26.94 | 27.12 | 20,881 | +0.75(+2.84%) |
May 28, 2021 | 26.39 | 26.43 | 26.35 | 26.37 | 4,906 | +0.09(+0.34%) |
May 27, 2021 | 26.28 | 26.28 | 26.12 | 26.28 | 10,993 | +0.04(+0.16%) |
May 26, 2021 | 26.20 | 26.31 | 26.18 | 26.23 | 7,497 | +0.11(+0.42%) |
May 25, 2021 | 26.11 | 26.16 | 26.08 | 26.12 | 11,442 | +0.38(+1.47%) |
May 24, 2021 | 25.89 | 25.89 | 25.74 | 25.75 | 11,514 | -0.07(-0.29%) |
May 21, 2021 | 26.11 | 26.11 | 25.81 | 25.82 | 18,362 | -0.34(-1.31%) |
May 20, 2021 | 25.97 | 26.19 | 25.97 | 26.16 | 27,987 | +0.41(+1.59%) |
May 19, 2021 | 25.49 | 25.75 | 25.49 | 25.75 | 11,363 | -0.04(-0.15%) |
May 18, 2021 | 25.76 | 25.90 | 25.76 | 25.79 | 21,234 | +0.19(+0.75%) |
May 17, 2021 | 25.47 | 25.60 | 25.33 | 25.60 | 41,922 | +0.13(+0.52%) |
May 14, 2021 | 25.30 | 25.51 | 25.19 | 25.47 | 11,053 | +0.56(+2.26%) |
May 13, 2021 | 25.30 | 25.33 | 24.84 | 24.90 | 48,646 | -0.27(-1.06%) |
May 12, 2021 | 25.56 | 25.62 | 25.16 | 25.17 | 321,841 | -0.67(-2.58%) |
May 11, 2021 | 25.32 | 25.84 | 25.21 | 25.84 | 17,353 | +0.11(+0.45%) |
May 10, 2021 | 26.17 | 26.17 | 25.72 | 25.72 | 10,580 | -0.67(-2.54%) |
May 07, 2021 | 26.42 | 26.56 | 26.36 | 26.39 | 17,410 | +0.08(+0.30%) |
May 06, 2021 | 26.24 | 26.32 | 26.14 | 26.32 | 42,972 | +0.24(+0.91%) |
May 05, 2021 | 26.13 | 26.32 | 26.08 | 26.08 | 18,741 | -0.07(-0.26%) |
May 04, 2021 | 26.29 | 26.29 | 26.00 | 26.14 | 11,503 | -0.26(-0.98%) |