Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.34 | 25.42 | 25.34 | 25.34 | 2,924 | -0.13(-0.51%) |
Jul 29, 2021 | 25.53 | 25.57 | 25.47 | 25.47 | 6,013 | -0.16(-0.63%) |
Jul 28, 2021 | 25.49 | 25.64 | 25.48 | 25.64 | 15,751 | +0.20(+0.77%) |
Jul 27, 2021 | 25.39 | 25.46 | 25.31 | 25.44 | 63,880 | -0.03(-0.12%) |
Jul 26, 2021 | 25.43 | 25.53 | 25.42 | 25.47 | 4,413 | -0.22(-0.86%) |
Jul 23, 2021 | 25.73 | 25.73 | 25.64 | 25.69 | 6,402 | -0.04(-0.17%) |
Jul 22, 2021 | 25.80 | 25.80 | 25.67 | 25.73 | 8,416 | +0.10(+0.39%) |
Jul 21, 2021 | 25.46 | 25.63 | 25.46 | 25.63 | 6,769 | +0.21(+0.82%) |
Jul 20, 2021 | 25.27 | 25.42 | 25.27 | 25.42 | 2,512 | +0.06(+0.24%) |
Jul 19, 2021 | 25.49 | 25.49 | 25.33 | 25.36 | 9,495 | -0.36(-1.40%) |
Jul 16, 2021 | 25.86 | 25.91 | 25.72 | 25.72 | 9,611 | -0.11(-0.42%) |
Jul 15, 2021 | 25.83 | 25.87 | 25.77 | 25.83 | 4,645 | +0.01(+0.06%) |
Jul 14, 2021 | 25.80 | 25.89 | 25.80 | 25.82 | 7,473 | -0.06(-0.24%) |
Jul 13, 2021 | 25.99 | 26.00 | 25.87 | 25.88 | 7,127 | -0.18(-0.70%) |
Jul 12, 2021 | 26.02 | 26.10 | 26.02 | 26.06 | 12,016 | +0.20(+0.77%) |
Jul 09, 2021 | 25.71 | 25.88 | 25.71 | 25.86 | 3,002 | +0.30(+1.17%) |
Jul 08, 2021 | 25.47 | 25.58 | 25.47 | 25.57 | 6,487 | -0.14(-0.56%) |
Jul 07, 2021 | 25.75 | 25.75 | 25.63 | 25.71 | 5,518 | -0.07(-0.26%) |
Jul 06, 2021 | 25.75 | 25.78 | 25.64 | 25.78 | 14,524 | +0.08(+0.32%) |
Jul 02, 2021 | 25.57 | 25.70 | 25.57 | 25.70 | 4,563 | +0.23(+0.91%) |
Jul 01, 2021 | 25.44 | 25.49 | 25.41 | 25.47 | 5,523 | -0.15(-0.58%) |
Jun 30, 2021 | 25.51 | 25.61 | 25.48 | 25.61 | 12,815 | -0.07(-0.27%) |
Jun 29, 2021 | 25.72 | 25.75 | 25.66 | 25.68 | 9,692 | -0.14(-0.56%) |
Jun 28, 2021 | 25.88 | 25.88 | 25.77 | 25.83 | 6,914 | -0.10(-0.37%) |
Jun 25, 2021 | 25.95 | 25.99 | 25.92 | 25.92 | 3,046 | -0.06(-0.22%) |
Jun 24, 2021 | 25.96 | 25.98 | 25.88 | 25.98 | 8,521 | +0.18(+0.70%) |
Jun 23, 2021 | 25.90 | 25.95 | 25.80 | 25.80 | 5,516 | -0.09(-0.36%) |
Jun 22, 2021 | 25.81 | 25.89 | 25.78 | 25.89 | 5,825 | +0.07(+0.29%) |
Jun 21, 2021 | 25.66 | 25.82 | 25.63 | 25.82 | 4,559 | +0.30(+1.16%) |
Jun 18, 2021 | 25.60 | 25.62 | 25.52 | 25.52 | 21,564 | -0.29(-1.13%) |
Jun 17, 2021 | 25.90 | 25.90 | 25.82 | 25.82 | 2,569 | -0.26(-1.01%) |
Jun 16, 2021 | 26.23 | 26.30 | 26.07 | 26.08 | 3,212 | -0.19(-0.71%) |
Jun 15, 2021 | 26.31 | 26.31 | 26.23 | 26.27 | 9,135 | -0.24(-0.90%) |
Jun 14, 2021 | 26.44 | 26.50 | 26.44 | 26.50 | 6,306 | +0.07(+0.25%) |
Jun 11, 2021 | 26.48 | 26.48 | 26.38 | 26.44 | 3,027 | -0.24(-0.91%) |
Jun 10, 2021 | 26.57 | 26.69 | 26.57 | 26.68 | 3,068 | +0.21(+0.78%) |
Jun 09, 2021 | 26.51 | 26.55 | 26.45 | 26.47 | 6,693 | +0.07(+0.26%) |
Jun 08, 2021 | 26.36 | 26.44 | 26.35 | 26.41 | 4,524 | +0.17(+0.64%) |
Jun 07, 2021 | 26.15 | 26.26 | 26.15 | 26.24 | 4,526 | +0.12(+0.47%) |
Jun 04, 2021 | 26.04 | 26.15 | 26.04 | 26.11 | 7,730 | +0.15(+0.57%) |
Jun 03, 2021 | 26.04 | 26.04 | 25.95 | 25.97 | 4,536 | -0.26(-1.01%) |
Jun 02, 2021 | 26.18 | 26.23 | 26.18 | 26.23 | 2,901 | +0.21(+0.81%) |
Jun 01, 2021 | 26.03 | 26.05 | 26.00 | 26.02 | 2,533 | +0.11(+0.42%) |
May 28, 2021 | 25.86 | 25.99 | 25.86 | 25.91 | 4,892 | +0.01(+0.04%) |
May 27, 2021 | 25.89 | 25.92 | 25.86 | 25.90 | 7,346 | +0.11(+0.43%) |
May 26, 2021 | 25.76 | 25.83 | 25.76 | 25.79 | 1,844 | +0.12(+0.45%) |
May 25, 2021 | 25.72 | 25.75 | 25.66 | 25.68 | 4,400 | +0.06(+0.25%) |
May 24, 2021 | 25.58 | 25.63 | 25.58 | 25.61 | 4,024 | +0.15(+0.60%) |
May 21, 2021 | 25.45 | 25.46 | 25.39 | 25.46 | 8,824 | -0.08(-0.29%) |
May 20, 2021 | 25.42 | 25.57 | 25.42 | 25.53 | 5,612 | +0.15(+0.59%) |
May 19, 2021 | 25.21 | 25.38 | 25.21 | 25.38 | 5,850 | -0.04(-0.16%) |
May 18, 2021 | 25.43 | 25.52 | 25.42 | 25.42 | 5,988 | +0.29(+1.14%) |
May 17, 2021 | 25.06 | 25.14 | 25.05 | 25.14 | 9,118 | +0.01(+0.03%) |
May 14, 2021 | 25.08 | 25.17 | 25.08 | 25.13 | 1,971 | +0.14(+0.57%) |
May 13, 2021 | 24.91 | 25.03 | 24.89 | 24.99 | 5,162 | +0.18(+0.72%) |
May 12, 2021 | 25.05 | 25.14 | 24.82 | 24.81 | 18,822 | -0.53(-2.10%) |
May 11, 2021 | 25.29 | 25.36 | 25.26 | 25.34 | 9,711 | -0.31(-1.20%) |
May 10, 2021 | 25.79 | 25.84 | 25.65 | 25.65 | 9,953 | -0.12(-0.46%) |
May 07, 2021 | 25.63 | 25.82 | 25.63 | 25.77 | 3,823 | +0.26(+1.03%) |
May 06, 2021 | 25.36 | 25.51 | 25.36 | 25.51 | 7,185 | +0.17(+0.69%) |
May 05, 2021 | 25.38 | 25.40 | 25.31 | 25.33 | 3,174 | +0.09(+0.35%) |
May 04, 2021 | 25.38 | 25.38 | 25.17 | 25.24 | 9,989 | -0.20(-0.77%) |