Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.08 | 26.84 | 26.08 | 26.58 | 47,424 | +0.59(+2.27%) |
Jul 29, 2021 | 25.94 | 26.29 | 25.69 | 25.99 | 32,217 | +0.10(+0.39%) |
Jul 28, 2021 | 25.67 | 26.11 | 25.67 | 25.89 | 14,991 | +0.19(+0.75%) |
Jul 27, 2021 | 25.58 | 25.78 | 25.58 | 25.70 | 4,042 | -0.08(-0.32%) |
Jul 26, 2021 | 25.59 | 25.95 | 25.59 | 25.78 | 15,092 | +0.16(+0.61%) |
Jul 23, 2021 | 25.50 | 26.07 | 25.50 | 25.63 | 9,011 | +0.16(+0.62%) |
Jul 22, 2021 | 26.06 | 26.06 | 25.41 | 25.47 | 10,297 | -0.55(-2.13%) |
Jul 21, 2021 | 25.96 | 26.56 | 25.96 | 26.02 | 13,834 | +0.38(+1.47%) |
Jul 20, 2021 | 25.64 | 26.15 | 25.52 | 25.64 | 27,814 | +0.39(+1.53%) |
Jul 19, 2021 | 25.45 | 25.45 | 25.19 | 25.26 | 35,246 | -0.54(-2.11%) |
Jul 16, 2021 | 26.01 | 26.13 | 25.80 | 25.80 | 20,312 | -0.15(-0.57%) |
Jul 15, 2021 | 25.51 | 25.95 | 25.51 | 25.95 | 13,869 | +0.23(+0.90%) |
Jul 14, 2021 | 25.55 | 25.80 | 25.41 | 25.72 | 7,758 | +0.15(+0.58%) |
Jul 13, 2021 | 25.59 | 25.75 | 25.29 | 25.57 | 21,269 | -0.13(-0.50%) |
Jul 12, 2021 | 25.47 | 25.70 | 25.40 | 25.70 | 15,864 | +0.18(+0.69%) |
Jul 09, 2021 | 25.24 | 25.65 | 25.09 | 25.52 | 17,231 | +0.58(+2.33%) |
Jul 08, 2021 | 24.81 | 25.20 | 24.70 | 24.94 | 37,024 | -0.26(-1.02%) |
Jul 07, 2021 | 25.06 | 25.28 | 24.88 | 25.20 | 57,348 | +0.11(+0.44%) |
Jul 06, 2021 | 25.38 | 25.42 | 25.09 | 25.09 | 74,735 | -0.32(-1.27%) |
Jul 02, 2021 | 25.63 | 25.63 | 25.35 | 25.41 | 27,669 | -0.13(-0.51%) |
Jul 01, 2021 | 25.59 | 25.84 | 25.41 | 25.54 | 27,778 | +0.05(+0.18%) |
Jun 30, 2021 | 25.39 | 25.61 | 25.28 | 25.50 | 35,104 | +0.02(+0.07%) |
Jun 29, 2021 | 25.63 | 25.64 | 25.32 | 25.48 | 32,640 | -0.07(-0.29%) |
Jun 28, 2021 | 25.88 | 25.98 | 25.40 | 25.55 | 31,195 | -0.27(-1.04%) |
Jun 25, 2021 | 25.78 | 26.07 | 25.57 | 25.82 | 1,006,413 | +0.02(+0.07%) |
Jun 24, 2021 | 25.59 | 25.86 | 25.31 | 25.80 | 59,381 | +0.18(+0.68%) |
Jun 23, 2021 | 25.63 | 26.06 | 25.54 | 25.63 | 55,385 | -0.02(-0.07%) |
Jun 22, 2021 | 26.06 | 26.05 | 25.23 | 25.64 | 36,204 | +0.15(+0.58%) |
Jun 21, 2021 | 25.32 | 25.83 | 25.32 | 25.50 | 39,201 | +0.31(+1.25%) |
Jun 18, 2021 | 25.41 | 25.55 | 24.91 | 25.18 | 66,900 | -0.57(-2.22%) |
Jun 17, 2021 | 26.44 | 26.44 | 25.41 | 25.75 | 40,315 | -0.54(-2.04%) |
Jun 16, 2021 | 26.12 | 26.50 | 25.57 | 26.29 | 46,455 | +0.24(+0.92%) |
Jun 15, 2021 | 26.07 | 26.23 | 25.63 | 26.05 | 27,822 | +0.06(+0.21%) |
Jun 14, 2021 | 26.47 | 26.62 | 25.83 | 25.99 | 33,246 | -0.48(-1.81%) |
Jun 11, 2021 | 26.70 | 26.85 | 26.25 | 26.47 | 84,733 | -0.08(-0.31%) |
Jun 10, 2021 | 26.91 | 26.91 | 26.53 | 26.56 | 60,976 | -0.20(-0.76%) |
Jun 09, 2021 | 27.01 | 27.01 | 26.54 | 26.76 | 24,162 | -0.20(-0.75%) |
Jun 08, 2021 | 26.95 | 27.03 | 26.47 | 26.96 | 51,274 | +0.05(+0.17%) |
Jun 07, 2021 | 26.82 | 27.12 | 26.48 | 26.92 | 29,215 | +0.03(+0.10%) |
Jun 04, 2021 | 26.82 | 26.96 | 26.46 | 26.89 | 19,279 | +0.09(+0.34%) |
Jun 03, 2021 | 26.12 | 27.06 | 26.02 | 26.80 | 87,320 | +0.60(+2.29%) |
Jun 02, 2021 | 26.75 | 26.98 | 25.91 | 26.20 | 37,620 | -0.47(-1.76%) |
Jun 01, 2021 | 26.44 | 26.94 | 26.15 | 26.67 | 34,445 | +0.32(+1.23%) |
May 28, 2021 | 26.28 | 26.35 | 25.96 | 26.35 | 16,094 | +0.06(+0.25%) |
May 27, 2021 | 25.98 | 26.38 | 25.83 | 26.28 | 11,658 | +0.39(+1.50%) |
May 26, 2021 | 25.57 | 26.06 | 25.42 | 25.89 | 28,527 | +0.39(+1.52%) |
May 25, 2021 | 26.01 | 26.28 | 25.48 | 25.51 | 23,070 | -0.50(-1.92%) |
May 24, 2021 | 26.06 | 26.21 | 25.81 | 26.00 | 44,868 | -0.16(-0.60%) |
May 21, 2021 | 26.27 | 26.36 | 25.99 | 26.16 | 30,996 | -0.27(-1.01%) |
May 20, 2021 | 26.01 | 26.56 | 25.74 | 26.43 | 38,209 | +0.42(+1.60%) |
May 19, 2021 | 25.52 | 26.11 | 25.37 | 26.01 | 33,493 | +0.18(+0.71%) |
May 18, 2021 | 26.21 | 26.54 | 25.83 | 25.83 | 28,661 | -0.63(-2.37%) |
May 17, 2021 | 26.42 | 26.57 | 25.83 | 26.46 | 53,774 | -0.33(-1.24%) |
May 14, 2021 | 26.32 | 27.01 | 26.11 | 26.79 | 73,472 | +0.46(+1.75%) |
May 13, 2021 | 25.41 | 26.75 | 25.41 | 26.33 | 43,530 | +1.03(+4.08%) |
May 12, 2021 | 25.88 | 26.52 | 25.22 | 25.29 | 34,534 | -0.50(-1.92%) |
May 11, 2021 | 26.16 | 27.07 | 25.66 | 25.79 | 25,420 | -0.70(-2.63%) |
May 10, 2021 | 27.14 | 27.53 | 26.43 | 26.49 | 75,480 | -0.28(-1.03%) |
May 07, 2021 | 26.48 | 26.98 | 25.98 | 26.76 | 76,883 | +0.44(+1.67%) |
May 06, 2021 | 26.52 | 26.62 | 25.89 | 26.32 | 35,977 | -0.11(-0.42%) |
May 05, 2021 | 25.75 | 26.61 | 25.75 | 26.43 | 45,742 | +0.78(+3.04%) |
May 04, 2021 | 25.58 | 25.78 | 25.01 | 25.65 | 15,535 | +0.37(+1.45%) |