Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.50 | 26.59 | 26.25 | 26.59 | 11,444 | +0.42(+1.60%) |
Jul 29, 2021 | 26.22 | 26.24 | 26.10 | 26.17 | 5,924 | -0.18(-0.68%) |
Jul 28, 2021 | 26.60 | 26.68 | 26.35 | 26.35 | 7,981 | -0.27(-1.01%) |
Jul 27, 2021 | 26.45 | 26.95 | 26.45 | 26.62 | 12,208 | +0.36(+1.37%) |
Jul 26, 2021 | 26.18 | 26.28 | 26.13 | 26.26 | 19,271 | +0.33(+1.27%) |
Jul 23, 2021 | 25.87 | 26.09 | 25.87 | 25.93 | 4,636 | -0.01(-0.04%) |
Jul 22, 2021 | 26.20 | 26.28 | 25.94 | 25.94 | 18,898 | -0.44(-1.67%) |
Jul 21, 2021 | 26.40 | 26.60 | 26.38 | 26.38 | 7,253 | -0.61(-2.26%) |
Jul 20, 2021 | 27.27 | 27.35 | 26.72 | 26.99 | 21,317 | -0.37(-1.35%) |
Jul 19, 2021 | 26.88 | 27.68 | 26.88 | 27.36 | 77,931 | +0.98(+3.71%) |
Jul 16, 2021 | 25.83 | 26.42 | 25.70 | 26.38 | 7,756 | +0.34(+1.31%) |
Jul 15, 2021 | 26.53 | 26.60 | 26.04 | 26.04 | 10,337 | -0.07(-0.27%) |
Jul 14, 2021 | 25.87 | 26.32 | 25.83 | 26.11 | 8,174 | -0.10(-0.38%) |
Jul 13, 2021 | 25.87 | 26.26 | 25.64 | 26.21 | 6,944 | +0.26(+1.00%) |
Jul 12, 2021 | 25.83 | 25.95 | 25.77 | 25.95 | 6,283 | +0.23(+0.89%) |
Jul 09, 2021 | 25.84 | 25.84 | 25.48 | 25.72 | 15,879 | -0.47(-1.79%) |
Jul 08, 2021 | 26.61 | 26.68 | 26.07 | 26.19 | 40,487 | +0.54(+2.11%) |
Jul 07, 2021 | 25.74 | 25.74 | 25.60 | 25.65 | 44,473 | +0.14(+0.55%) |
Jul 06, 2021 | 25.35 | 25.91 | 25.35 | 25.51 | 17,903 | +0.04(+0.16%) |
Jul 02, 2021 | 25.20 | 25.47 | 24.97 | 25.47 | 17,053 | +0.02(+0.08%) |
Jul 01, 2021 | 25.36 | 25.54 | 25.36 | 25.45 | 12,036 | -0.16(-0.62%) |
Jun 30, 2021 | 25.54 | 25.70 | 25.34 | 25.61 | 4,454 | +0.11(+0.43%) |
Jun 29, 2021 | 25.08 | 25.53 | 25.08 | 25.50 | 7,911 | +0.28(+1.10%) |
Jun 28, 2021 | 25.12 | 25.38 | 25.01 | 25.22 | 13,265 | -0.10(-0.40%) |
Jun 25, 2021 | 25.27 | 25.46 | 25.22 | 25.33 | 7,493 | +0.02(+0.06%) |
Jun 24, 2021 | 25.22 | 25.35 | 25.11 | 25.31 | 10,769 | -0.27(-1.06%) |
Jun 23, 2021 | 25.50 | 25.62 | 25.35 | 25.58 | 8,634 | -0.24(-0.93%) |
Jun 22, 2021 | 26.35 | 26.37 | 25.82 | 25.82 | 11,478 | -0.31(-1.18%) |
Jun 21, 2021 | 26.35 | 26.53 | 25.90 | 26.13 | 22,006 | -0.55(-2.07%) |
Jun 18, 2021 | 26.59 | 26.81 | 26.20 | 26.68 | 16,566 | +0.88(+3.41%) |
Jun 17, 2021 | 25.81 | 26.03 | 25.59 | 25.80 | 22,469 | -0.23(-0.88%) |
Jun 16, 2021 | 25.70 | 26.19 | 25.64 | 26.03 | 10,993 | +0.11(+0.42%) |
Jun 15, 2021 | 25.86 | 26.13 | 25.78 | 25.92 | 10,853 | +0.24(+0.93%) |
Jun 14, 2021 | 25.67 | 25.92 | 25.47 | 25.68 | 13,030 | +0.15(+0.59%) |
Jun 11, 2021 | 25.63 | 25.63 | 25.39 | 25.53 | 7,787 | -0.23(-0.89%) |
Jun 10, 2021 | 26.59 | 26.59 | 25.74 | 25.76 | 45,657 | -1.03(-3.84%) |
Jun 09, 2021 | 26.75 | 26.84 | 26.54 | 26.79 | 46,003 | +0.30(+1.13%) |
Jun 08, 2021 | 26.36 | 26.81 | 26.34 | 26.49 | 19,789 | -0.03(-0.11%) |
Jun 07, 2021 | 26.79 | 26.89 | 26.52 | 26.52 | 3,832 | -0.26(-0.97%) |
Jun 04, 2021 | 26.99 | 27.01 | 26.74 | 26.78 | 15,058 | -0.62(-2.26%) |
Jun 03, 2021 | 27.57 | 27.57 | 27.20 | 27.40 | 9,332 | +0.21(+0.77%) |
Jun 02, 2021 | 26.96 | 27.21 | 26.75 | 27.19 | 10,775 | +0.12(+0.44%) |
Jun 01, 2021 | 26.68 | 27.12 | 26.55 | 27.07 | 14,933 | +0.16(+0.59%) |
May 28, 2021 | 26.61 | 26.92 | 26.51 | 26.91 | 27,653 | +0.10(+0.37%) |
May 27, 2021 | 27.29 | 27.41 | 26.68 | 26.81 | 13,215 | -0.66(-2.40%) |
May 26, 2021 | 27.64 | 27.79 | 27.31 | 27.47 | 7,094 | -0.56(-2.00%) |
May 25, 2021 | 27.80 | 28.09 | 27.80 | 28.03 | 4,904 | +0.20(+0.72%) |
May 24, 2021 | 28.17 | 28.17 | 27.69 | 27.83 | 13,683 | -0.72(-2.52%) |
May 21, 2021 | 28.42 | 28.61 | 28.29 | 28.55 | 9,945 | -0.18(-0.63%) |
May 20, 2021 | 29.00 | 29.03 | 28.68 | 28.73 | 5,379 | -0.58(-1.98%) |
May 19, 2021 | 29.72 | 30.71 | 29.31 | 29.31 | 24,737 | +0.15(+0.51%) |
May 18, 2021 | 28.30 | 29.16 | 28.02 | 29.16 | 6,142 | +0.64(+2.24%) |
May 17, 2021 | 28.02 | 28.81 | 27.95 | 28.52 | 7,840 | +0.78(+2.81%) |
May 14, 2021 | 28.67 | 28.74 | 27.68 | 27.74 | 25,507 | -1.66(-5.65%) |
May 13, 2021 | 30.05 | 30.23 | 29.20 | 29.40 | 12,736 | -1.36(-4.42%) |
May 12, 2021 | 29.29 | 31.08 | 29.29 | 30.76 | 30,726 | +1.87(+6.47%) |
May 11, 2021 | 28.43 | 28.97 | 28.24 | 28.89 | 23,923 | +0.98(+3.50%) |
May 10, 2021 | 27.54 | 27.91 | 27.21 | 27.91 | 17,253 | +0.33(+1.21%) |
May 07, 2021 | 28.20 | 28.20 | 27.57 | 27.58 | 12,140 | -0.50(-1.78%) |
May 06, 2021 | 28.14 | 28.25 | 28.08 | 28.08 | 4,642 | -0.07(-0.25%) |
May 05, 2021 | 28.20 | 28.35 | 27.95 | 28.15 | 13,977 | -0.36(-1.27%) |
May 04, 2021 | 28.40 | 28.91 | 28.34 | 28.51 | 14,457 | +0.34(+1.22%) |