Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.79 | 25.79 | 25.17 | 25.30 | 10,049 | -0.33(-1.31%) |
Jul 29, 2021 | 26.11 | 26.11 | 25.34 | 25.63 | 9,159 | -0.10(-0.39%) |
Jul 28, 2021 | 25.61 | 26.13 | 25.06 | 25.73 | 20,236 | +0.30(+1.17%) |
Jul 27, 2021 | 26.07 | 26.07 | 25.13 | 25.43 | 11,783 | -1.00(-3.80%) |
Jul 26, 2021 | 26.18 | 26.51 | 26.11 | 26.44 | 11,260 | +0.21(+0.79%) |
Jul 23, 2021 | 26.21 | 26.62 | 25.95 | 26.23 | 10,787 | +0.05(+0.21%) |
Jul 22, 2021 | 26.67 | 27.14 | 25.80 | 26.17 | 8,851 | -0.72(-2.69%) |
Jul 21, 2021 | 26.65 | 27.12 | 26.65 | 26.90 | 9,829 | +0.76(+2.91%) |
Jul 20, 2021 | 25.52 | 27.12 | 25.06 | 26.14 | 47,026 | +0.74(+2.92%) |
Jul 19, 2021 | 25.57 | 26.22 | 25.30 | 25.40 | 15,412 | -0.94(-3.57%) |
Jul 16, 2021 | 26.48 | 26.85 | 26.15 | 26.34 | 14,583 | +0.18(+0.69%) |
Jul 15, 2021 | 26.42 | 26.42 | 25.79 | 26.16 | 6,271 | +0.11(+0.42%) |
Jul 14, 2021 | 27.13 | 27.13 | 25.80 | 26.05 | 12,151 | -0.52(-1.94%) |
Jul 13, 2021 | 26.65 | 26.93 | 26.05 | 26.56 | 16,724 | -0.22(-0.81%) |
Jul 12, 2021 | 26.10 | 27.02 | 26.08 | 26.78 | 9,863 | +0.48(+1.82%) |
Jul 09, 2021 | 25.88 | 26.45 | 25.46 | 26.30 | 10,035 | +0.62(+2.40%) |
Jul 08, 2021 | 25.17 | 25.71 | 25.17 | 25.69 | 10,987 | +0.12(+0.46%) |
Jul 07, 2021 | 25.79 | 25.79 | 25.11 | 25.57 | 25,728 | -0.17(-0.67%) |
Jul 06, 2021 | 26.92 | 26.92 | 25.74 | 25.74 | 16,379 | -1.03(-3.85%) |
Jul 02, 2021 | 27.12 | 27.41 | 26.77 | 26.77 | 7,832 | -0.19(-0.71%) |
Jul 01, 2021 | 26.73 | 27.37 | 25.92 | 26.96 | 37,999 | +0.71(+2.69%) |
Jun 30, 2021 | 27.57 | 27.57 | 26.15 | 26.26 | 46,536 | -1.27(-4.60%) |
Jun 29, 2021 | 28.49 | 28.49 | 27.45 | 27.52 | 39,923 | -0.70(-2.47%) |
Jun 28, 2021 | 29.34 | 29.34 | 28.19 | 28.22 | 12,244 | -1.29(-4.36%) |
Jun 25, 2021 | 28.96 | 30.08 | 28.96 | 29.50 | 90,191 | +0.23(+0.77%) |
Jun 24, 2021 | 28.80 | 29.46 | 28.77 | 29.28 | 26,818 | +0.15(+0.53%) |
Jun 23, 2021 | 28.81 | 29.41 | 28.81 | 29.12 | 21,471 | -0.29(-0.98%) |
Jun 22, 2021 | 30.26 | 30.26 | 29.07 | 29.41 | 27,703 | -0.57(-1.90%) |
Jun 21, 2021 | 29.96 | 30.41 | 27.11 | 29.98 | 41,057 | -0.15(-0.51%) |
Jun 18, 2021 | 28.09 | 30.14 | 28.06 | 30.14 | 156,750 | +1.54(+5.38%) |
Jun 17, 2021 | 29.46 | 29.80 | 28.45 | 28.60 | 41,724 | -0.94(-3.19%) |
Jun 16, 2021 | 29.75 | 29.79 | 29.06 | 29.54 | 27,523 | -0.45(-1.50%) |
Jun 15, 2021 | 29.72 | 30.06 | 29.26 | 29.99 | 25,139 | +0.70(+2.40%) |
Jun 14, 2021 | 29.67 | 29.67 | 28.55 | 29.29 | 13,258 | -0.21(-0.70%) |
Jun 11, 2021 | 29.23 | 29.52 | 28.99 | 29.50 | 23,046 | +0.50(+1.71%) |
Jun 10, 2021 | 29.16 | 29.29 | 28.82 | 29.00 | 20,980 | +0.01(+0.03%) |
Jun 09, 2021 | 29.51 | 29.51 | 28.86 | 28.99 | 30,201 | -0.52(-1.77%) |
Jun 08, 2021 | 29.49 | 29.75 | 29.46 | 29.51 | 14,993 | -0.53(-1.77%) |
Jun 07, 2021 | 29.88 | 30.16 | 29.31 | 30.05 | 17,028 | +0.24(+0.80%) |
Jun 04, 2021 | 29.58 | 30.18 | 29.58 | 29.81 | 17,903 | +0.09(+0.29%) |
Jun 03, 2021 | 30.04 | 30.04 | 29.52 | 29.72 | 15,520 | -0.09(-0.30%) |
Jun 02, 2021 | 30.52 | 30.52 | 29.62 | 29.81 | 12,659 | -0.56(-1.84%) |
Jun 01, 2021 | 29.72 | 30.49 | 29.02 | 30.37 | 33,393 | +0.69(+2.34%) |
May 28, 2021 | 29.66 | 29.71 | 29.55 | 29.68 | 9,970 | +0.05(+0.15%) |
May 27, 2021 | 29.72 | 29.72 | 29.19 | 29.63 | 61,472 | -0.08(-0.27%) |
May 26, 2021 | 28.59 | 29.71 | 28.59 | 29.71 | 39,787 | +1.34(+4.73%) |
May 25, 2021 | 28.42 | 29.36 | 28.37 | 28.37 | 24,764 | -0.61(-2.11%) |
May 24, 2021 | 29.59 | 29.59 | 28.79 | 28.98 | 20,344 | +0.14(+0.50%) |
May 21, 2021 | 29.71 | 29.71 | 28.14 | 28.84 | 18,050 | -0.56(-1.90%) |
May 20, 2021 | 27.33 | 29.63 | 27.33 | 29.40 | 31,202 | +1.28(+4.55%) |
May 19, 2021 | 27.31 | 28.68 | 25.45 | 28.12 | 40,192 | -0.07(-0.26%) |
May 18, 2021 | 29.11 | 29.32 | 28.19 | 28.19 | 31,051 | -0.75(-2.58%) |
May 17, 2021 | 28.72 | 29.08 | 28.72 | 28.94 | 12,104 | +0.04(+0.16%) |
May 14, 2021 | 28.73 | 29.08 | 28.35 | 28.89 | 28,435 | +0.46(+1.62%) |
May 13, 2021 | 27.92 | 28.43 | 27.70 | 28.43 | 44,937 | +0.77(+2.80%) |
May 12, 2021 | 26.01 | 27.89 | 25.80 | 27.66 | 90,318 | +1.70(+6.56%) |
May 11, 2021 | 26.02 | 26.31 | 25.39 | 25.96 | 13,892 | +0.27(+1.05%) |
May 10, 2021 | 26.61 | 26.66 | 25.67 | 25.69 | 17,201 | -0.92(-3.45%) |
May 07, 2021 | 26.63 | 26.63 | 26.25 | 26.61 | 8,835 | +0.27(+1.03%) |
May 06, 2021 | 26.28 | 26.49 | 25.90 | 26.33 | 9,910 | +0.30(+1.14%) |
May 05, 2021 | 25.98 | 26.75 | 25.71 | 26.04 | 14,450 | -0.14(-0.52%) |
May 04, 2021 | 25.96 | 26.57 | 25.79 | 26.17 | 15,115 | -0.56(-2.09%) |