Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.70 | 25.70 | 25.08 | 25.20 | 10,086 | -0.33(-1.31%) |
Jul 29, 2021 | 26.01 | 26.01 | 25.25 | 25.54 | 9,193 | -0.10(-0.39%) |
Jul 28, 2021 | 25.52 | 26.03 | 24.97 | 25.63 | 20,312 | +0.30(+1.17%) |
Jul 27, 2021 | 25.98 | 25.98 | 25.04 | 25.34 | 11,827 | -1.00(-3.80%) |
Jul 26, 2021 | 26.09 | 26.41 | 26.01 | 26.34 | 11,302 | +0.21(+0.79%) |
Jul 23, 2021 | 26.11 | 26.52 | 25.85 | 26.13 | 10,827 | +0.05(+0.21%) |
Jul 22, 2021 | 26.57 | 27.04 | 25.71 | 26.08 | 8,884 | -0.72(-2.69%) |
Jul 21, 2021 | 26.55 | 27.02 | 26.55 | 26.80 | 9,866 | +0.76(+2.91%) |
Jul 20, 2021 | 25.43 | 27.02 | 24.97 | 26.04 | 47,203 | +0.74(+2.92%) |
Jul 19, 2021 | 25.47 | 26.13 | 25.20 | 25.30 | 15,470 | -0.94(-3.57%) |
Jul 16, 2021 | 26.38 | 26.75 | 26.05 | 26.24 | 14,638 | +0.18(+0.69%) |
Jul 15, 2021 | 26.32 | 26.32 | 25.70 | 26.06 | 6,294 | +0.11(+0.42%) |
Jul 14, 2021 | 27.03 | 27.03 | 25.71 | 25.95 | 12,197 | -0.51(-1.94%) |
Jul 13, 2021 | 26.55 | 26.82 | 25.95 | 26.46 | 16,787 | -0.22(-0.81%) |
Jul 12, 2021 | 26.00 | 26.91 | 25.99 | 26.68 | 9,900 | +0.48(+1.82%) |
Jul 09, 2021 | 25.78 | 26.35 | 25.36 | 26.20 | 10,073 | +0.61(+2.40%) |
Jul 08, 2021 | 25.08 | 25.62 | 25.08 | 25.59 | 11,028 | +0.12(+0.46%) |
Jul 07, 2021 | 25.69 | 25.69 | 25.01 | 25.47 | 25,825 | -0.17(-0.67%) |
Jul 06, 2021 | 26.82 | 26.82 | 25.64 | 25.64 | 16,440 | -1.03(-3.85%) |
Jul 02, 2021 | 27.02 | 27.31 | 26.67 | 26.67 | 7,862 | -0.19(-0.70%) |
Jul 01, 2021 | 26.63 | 27.26 | 25.82 | 26.86 | 38,142 | +0.70(+2.69%) |
Jun 30, 2021 | 27.46 | 27.46 | 26.05 | 26.16 | 46,710 | -1.26(-4.60%) |
Jun 29, 2021 | 28.38 | 28.38 | 27.35 | 27.42 | 40,073 | -0.69(-2.47%) |
Jun 28, 2021 | 29.23 | 29.23 | 28.09 | 28.11 | 12,290 | -1.28(-4.36%) |
Jun 25, 2021 | 28.85 | 29.96 | 28.85 | 29.39 | 90,530 | +0.23(+0.77%) |
Jun 24, 2021 | 28.69 | 29.34 | 28.66 | 29.17 | 26,918 | +0.15(+0.53%) |
Jun 23, 2021 | 28.70 | 29.30 | 28.70 | 29.02 | 21,552 | -0.29(-0.98%) |
Jun 22, 2021 | 30.14 | 30.14 | 28.96 | 29.30 | 27,807 | -0.57(-1.90%) |
Jun 21, 2021 | 29.85 | 30.30 | 27.01 | 29.87 | 41,211 | -0.15(-0.51%) |
Jun 18, 2021 | 27.99 | 30.03 | 27.95 | 30.03 | 157,338 | +1.53(+5.38%) |
Jun 17, 2021 | 29.35 | 29.69 | 28.35 | 28.49 | 41,880 | -0.94(-3.19%) |
Jun 16, 2021 | 29.64 | 29.68 | 28.95 | 29.43 | 27,626 | -0.45(-1.50%) |
Jun 15, 2021 | 29.61 | 29.95 | 29.15 | 29.88 | 25,234 | +0.70(+2.40%) |
Jun 14, 2021 | 29.56 | 29.56 | 28.44 | 29.18 | 13,308 | -0.21(-0.70%) |
Jun 11, 2021 | 29.12 | 29.41 | 28.88 | 29.39 | 23,133 | +0.49(+1.71%) |
Jun 10, 2021 | 29.05 | 29.18 | 28.71 | 28.89 | 21,059 | +0.01(+0.03%) |
Jun 09, 2021 | 29.39 | 29.40 | 28.75 | 28.88 | 30,315 | -0.52(-1.77%) |
Jun 08, 2021 | 29.38 | 29.64 | 29.35 | 29.40 | 15,049 | -0.53(-1.77%) |
Jun 07, 2021 | 29.77 | 30.05 | 29.20 | 29.93 | 17,092 | +0.24(+0.80%) |
Jun 04, 2021 | 29.47 | 30.07 | 29.47 | 29.70 | 17,971 | +0.09(+0.29%) |
Jun 03, 2021 | 29.92 | 29.92 | 29.41 | 29.61 | 15,578 | -0.09(-0.30%) |
Jun 02, 2021 | 30.41 | 30.41 | 29.51 | 29.70 | 12,707 | -0.56(-1.84%) |
Jun 01, 2021 | 29.61 | 30.37 | 28.91 | 30.26 | 33,519 | +0.69(+2.34%) |
May 28, 2021 | 29.55 | 29.60 | 29.44 | 29.57 | 10,008 | +0.04(+0.15%) |
May 27, 2021 | 29.61 | 29.61 | 29.08 | 29.52 | 61,703 | -0.08(-0.27%) |
May 26, 2021 | 28.48 | 29.60 | 28.48 | 29.60 | 39,936 | +1.34(+4.73%) |
May 25, 2021 | 28.32 | 29.25 | 28.26 | 28.26 | 24,857 | -0.61(-2.11%) |
May 24, 2021 | 29.48 | 29.48 | 28.69 | 28.87 | 20,420 | +0.14(+0.50%) |
May 21, 2021 | 29.60 | 29.60 | 28.04 | 28.73 | 18,118 | -0.56(-1.90%) |
May 20, 2021 | 27.23 | 29.52 | 27.23 | 29.29 | 31,319 | +1.27(+4.55%) |
May 19, 2021 | 27.21 | 28.58 | 25.36 | 28.01 | 40,343 | -0.07(-0.26%) |
May 18, 2021 | 29.00 | 29.21 | 28.08 | 28.08 | 31,167 | -0.74(-2.58%) |
May 17, 2021 | 28.61 | 28.97 | 28.61 | 28.83 | 12,150 | +0.04(+0.16%) |
May 14, 2021 | 28.62 | 28.97 | 28.25 | 28.78 | 28,541 | +0.46(+1.62%) |
May 13, 2021 | 27.82 | 28.33 | 27.60 | 28.33 | 45,106 | +0.77(+2.80%) |
May 12, 2021 | 25.91 | 27.79 | 25.71 | 27.56 | 90,657 | +1.70(+6.56%) |
May 11, 2021 | 25.92 | 26.21 | 25.29 | 25.86 | 13,944 | +0.27(+1.05%) |
May 10, 2021 | 26.51 | 26.56 | 25.57 | 25.59 | 17,265 | -0.92(-3.45%) |
May 07, 2021 | 26.53 | 26.53 | 26.16 | 26.51 | 8,869 | +0.27(+1.03%) |
May 06, 2021 | 26.18 | 26.39 | 25.81 | 26.24 | 9,947 | +0.30(+1.14%) |
May 05, 2021 | 25.89 | 26.65 | 25.62 | 25.94 | 14,504 | -0.13(-0.52%) |
May 04, 2021 | 25.86 | 26.47 | 25.69 | 26.07 | 15,172 | -0.56(-2.09%) |