Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.61 | 26.61 | 26.22 | 26.38 | 15,070 | -0.26(-0.97%) |
Jul 29, 2021 | 26.51 | 26.68 | 26.45 | 26.64 | 26,502 | +0.33(+1.24%) |
Jul 28, 2021 | 26.41 | 26.41 | 26.21 | 26.31 | 23,524 | +0.03(+0.13%) |
Jul 27, 2021 | 26.51 | 26.51 | 26.12 | 26.28 | 9,142 | -0.18(-0.70%) |
Jul 26, 2021 | 26.19 | 26.46 | 26.19 | 26.46 | 24,995 | +0.30(+1.15%) |
Jul 23, 2021 | 26.18 | 26.18 | 26.06 | 26.16 | 4,618 | +0.07(+0.26%) |
Jul 22, 2021 | 25.93 | 26.10 | 25.84 | 26.10 | 18,557 | +0.21(+0.81%) |
Jul 21, 2021 | 25.69 | 25.89 | 25.69 | 25.89 | 10,276 | +0.34(+1.31%) |
Jul 20, 2021 | 25.43 | 25.55 | 25.43 | 25.55 | 27,035 | +0.34(+1.36%) |
Jul 19, 2021 | 25.61 | 25.78 | 25.13 | 25.21 | 21,068 | -0.57(-2.22%) |
Jul 16, 2021 | 25.97 | 25.97 | 25.77 | 25.78 | 8,312 | +0.12(+0.47%) |
Jul 15, 2021 | 25.80 | 25.83 | 25.65 | 25.66 | 11,292 | -0.11(-0.42%) |
Jul 14, 2021 | 25.93 | 25.93 | 25.65 | 25.77 | 12,818 | -0.03(-0.10%) |
Jul 13, 2021 | 25.68 | 25.86 | 25.62 | 25.79 | 11,401 | +0.07(+0.26%) |
Jul 12, 2021 | 25.56 | 25.73 | 25.56 | 25.73 | 9,992 | +0.22(+0.85%) |
Jul 09, 2021 | 25.49 | 25.52 | 25.41 | 25.51 | 3,955 | +0.21(+0.83%) |
Jul 08, 2021 | 25.09 | 25.30 | 25.09 | 25.30 | 9,770 | +0.07(+0.27%) |
Jul 07, 2021 | 25.56 | 25.56 | 25.05 | 25.23 | 32,381 | -0.05(-0.20%) |
Jul 06, 2021 | 25.93 | 25.93 | 25.14 | 25.28 | 12,036 | -0.65(-2.49%) |
Jul 02, 2021 | 25.85 | 25.94 | 25.81 | 25.93 | 8,884 | +0.23(+0.91%) |
Jul 01, 2021 | 26.17 | 26.17 | 25.69 | 25.69 | 17,989 | -0.20(-0.78%) |
Jun 30, 2021 | 25.46 | 25.89 | 25.25 | 25.89 | 8,241 | +0.43(+1.68%) |
Jun 29, 2021 | 25.55 | 25.55 | 25.41 | 25.47 | 6,990 | +0.03(+0.10%) |
Jun 28, 2021 | 25.32 | 25.44 | 25.32 | 25.44 | 16,191 | +0.22(+0.86%) |
Jun 25, 2021 | 25.36 | 25.36 | 25.16 | 25.22 | 5,264 | +0.01(+0.03%) |
Jun 24, 2021 | 25.01 | 25.23 | 24.92 | 25.22 | 13,069 | +0.11(+0.44%) |
Jun 23, 2021 | 25.12 | 25.32 | 25.11 | 25.11 | 9,119 | +0.14(+0.57%) |
Jun 22, 2021 | 24.97 | 25.07 | 24.91 | 24.96 | 2,302 | -0.04(-0.17%) |
Jun 21, 2021 | 24.70 | 25.01 | 24.59 | 25.01 | 19,079 | +0.30(+1.22%) |
Jun 18, 2021 | 24.59 | 24.86 | 24.59 | 24.70 | 8,304 | +0.10(+0.41%) |
Jun 17, 2021 | 25.13 | 25.13 | 24.49 | 24.60 | 26,524 | -0.67(-2.65%) |
Jun 16, 2021 | 25.38 | 25.57 | 25.27 | 25.27 | 9,193 | -0.15(-0.59%) |
Jun 15, 2021 | 25.85 | 25.85 | 25.37 | 25.43 | 29,176 | -0.34(-1.30%) |
Jun 14, 2021 | 25.72 | 25.80 | 25.56 | 25.76 | 34,205 | -0.19(-0.74%) |
Jun 11, 2021 | 25.95 | 25.95 | 25.83 | 25.95 | 22,925 | -0.02(-0.06%) |
Jun 10, 2021 | 25.93 | 25.99 | 25.74 | 25.97 | 22,570 | +0.13(+0.52%) |
Jun 09, 2021 | 25.92 | 25.92 | 25.68 | 25.84 | 19,613 | -0.08(-0.32%) |
Jun 08, 2021 | 25.77 | 25.92 | 25.74 | 25.92 | 13,451 | +0.30(+1.18%) |
Jun 07, 2021 | 25.75 | 25.77 | 25.62 | 25.62 | 18,332 | -0.09(-0.36%) |
Jun 04, 2021 | 25.59 | 25.73 | 25.57 | 25.71 | 13,093 | +0.34(+1.35%) |
Jun 03, 2021 | 25.61 | 25.61 | 25.26 | 25.37 | 21,428 | -0.28(-1.08%) |
Jun 02, 2021 | 25.62 | 25.64 | 25.52 | 25.64 | 17,429 | +0.08(+0.33%) |
Jun 01, 2021 | 25.52 | 25.69 | 25.43 | 25.56 | 22,365 | +0.37(+1.46%) |
May 28, 2021 | 25.18 | 25.25 | 25.12 | 25.19 | 24,745 | +0.08(+0.30%) |
May 27, 2021 | 24.93 | 25.13 | 24.93 | 25.12 | 19,556 | +0.28(+1.15%) |
May 26, 2021 | 24.75 | 24.83 | 24.64 | 24.83 | 11,666 | +0.07(+0.27%) |
May 25, 2021 | 24.81 | 24.83 | 24.70 | 24.76 | 18,797 | -0.05(-0.20%) |
May 24, 2021 | 24.60 | 24.81 | 24.55 | 24.81 | 17,446 | +0.18(+0.75%) |
May 21, 2021 | 24.58 | 24.65 | 24.55 | 24.63 | 24,361 | +0.06(+0.24%) |
May 20, 2021 | 24.71 | 24.71 | 24.52 | 24.57 | 14,156 | -0.15(-0.61%) |
May 19, 2021 | 24.87 | 24.87 | 24.56 | 24.72 | 15,415 | -0.44(-1.76%) |
May 18, 2021 | 25.27 | 25.27 | 25.05 | 25.17 | 20,180 | -0.03(-0.10%) |
May 17, 2021 | 25.09 | 25.20 | 25.03 | 25.19 | 28,110 | +0.28(+1.11%) |
May 14, 2021 | 25.00 | 25.03 | 24.81 | 24.91 | 30,409 | +0.12(+0.47%) |
May 13, 2021 | 25.09 | 25.20 | 24.63 | 24.80 | 63,141 | -0.48(-1.89%) |
May 12, 2021 | 25.40 | 25.48 | 25.21 | 25.27 | 57,610 | -0.13(-0.53%) |
May 11, 2021 | 25.13 | 25.41 | 25.13 | 25.41 | 34,105 | +0.21(+0.83%) |
May 10, 2021 | 25.58 | 25.58 | 25.08 | 25.20 | 38,711 | -0.19(-0.76%) |
May 07, 2021 | 25.31 | 25.39 | 25.17 | 25.39 | 46,983 | +0.20(+0.80%) |
May 06, 2021 | 25.07 | 25.19 | 24.98 | 25.19 | 33,038 | +0.29(+1.18%) |
May 05, 2021 | 24.85 | 24.91 | 24.75 | 24.90 | 20,293 | +0.15(+0.61%) |
May 04, 2021 | 24.75 | 24.75 | 24.64 | 24.75 | 25,182 | +0.24(+0.99%) |