Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.56 | 26.66 | 26.06 | 26.09 | 2,989,523 | -0.55(-2.05%) |
Jul 29, 2021 | 26.56 | 26.66 | 26.14 | 26.63 | 3,262,468 | +0.32(+1.23%) |
Jul 28, 2021 | 26.16 | 26.52 | 25.78 | 26.31 | 2,490,398 | +0.34(+1.30%) |
Jul 27, 2021 | 26.52 | 26.52 | 25.87 | 25.97 | 2,352,138 | -0.70(-2.62%) |
Jul 26, 2021 | 25.82 | 26.67 | 25.82 | 26.67 | 3,086,111 | +0.71(+2.73%) |
Jul 23, 2021 | 26.06 | 26.08 | 25.57 | 25.96 | 2,403,013 | +0.02(+0.09%) |
Jul 22, 2021 | 25.97 | 26.32 | 25.66 | 25.94 | 2,969,763 | +0.01(+0.03%) |
Jul 21, 2021 | 26.39 | 26.81 | 25.93 | 25.93 | 5,843,361 | -0.07(-0.27%) |
Jul 20, 2021 | 25.07 | 26.04 | 24.90 | 26.00 | 6,015,247 | +1.16(+4.68%) |
Jul 19, 2021 | 25.30 | 25.37 | 24.46 | 24.84 | 7,431,980 | -1.11(-4.27%) |
Jul 16, 2021 | 26.54 | 26.62 | 25.83 | 25.95 | 2,923,498 | -0.32(-1.23%) |
Jul 15, 2021 | 26.54 | 26.64 | 26.12 | 26.27 | 4,897,635 | -0.42(-1.56%) |
Jul 14, 2021 | 27.27 | 27.56 | 26.68 | 26.69 | 4,065,086 | -0.42(-1.53%) |
Jul 13, 2021 | 27.62 | 27.74 | 27.10 | 27.10 | 2,501,502 | -0.57(-2.06%) |
Jul 12, 2021 | 27.74 | 27.86 | 27.46 | 27.67 | 2,118,419 | -0.29(-1.05%) |
Jul 09, 2021 | 27.51 | 28.08 | 27.43 | 27.96 | 2,113,017 | +0.66(+2.42%) |
Jul 08, 2021 | 27.04 | 27.57 | 26.70 | 27.30 | 3,507,108 | -0.14(-0.50%) |
Jul 07, 2021 | 28.02 | 28.21 | 27.36 | 27.44 | 3,592,635 | -0.62(-2.19%) |
Jul 06, 2021 | 28.49 | 28.54 | 27.63 | 28.06 | 2,853,004 | -0.38(-1.35%) |
Jul 02, 2021 | 28.41 | 28.46 | 28.01 | 28.44 | 2,863,214 | +0.08(+0.30%) |
Jul 01, 2021 | 28.33 | 28.45 | 27.86 | 28.36 | 4,233,874 | +0.35(+1.24%) |
Jun 30, 2021 | 27.53 | 28.14 | 27.52 | 28.01 | 3,855,822 | +0.54(+1.96%) |
Jun 29, 2021 | 27.43 | 27.59 | 27.28 | 27.47 | 2,206,301 | +0.20(+0.73%) |
Jun 28, 2021 | 27.93 | 27.95 | 27.01 | 27.27 | 3,511,676 | -0.62(-2.23%) |
Jun 25, 2021 | 28.29 | 28.37 | 27.78 | 27.89 | 2,537,316 | -0.42(-1.47%) |
Jun 24, 2021 | 28.27 | 28.31 | 27.92 | 28.31 | 2,842,889 | +0.15(+0.55%) |
Jun 23, 2021 | 28.51 | 28.74 | 28.12 | 28.16 | 3,129,803 | -0.20(-0.71%) |
Jun 22, 2021 | 28.48 | 28.51 | 28.04 | 28.36 | 2,294,915 | -0.12(-0.41%) |
Jun 21, 2021 | 27.82 | 28.67 | 27.82 | 28.47 | 4,387,202 | +0.92(+3.32%) |
Jun 18, 2021 | 28.03 | 28.29 | 27.54 | 27.56 | 5,181,209 | -0.78(-2.74%) |
Jun 17, 2021 | 29.71 | 29.78 | 27.90 | 28.33 | 6,113,797 | -1.46(-4.91%) |
Jun 16, 2021 | 29.54 | 29.89 | 29.30 | 29.79 | 2,809,390 | +0.36(+1.23%) |
Jun 15, 2021 | 29.69 | 29.79 | 28.99 | 29.43 | 2,533,259 | -0.15(-0.52%) |
Jun 14, 2021 | 29.64 | 29.94 | 29.29 | 29.59 | 4,151,122 | +0.14(+0.47%) |
Jun 11, 2021 | 29.46 | 29.76 | 29.32 | 29.45 | 4,803,109 | +0.04(+0.13%) |
Jun 10, 2021 | 28.89 | 29.41 | 28.66 | 29.41 | 3,939,012 | +0.75(+2.60%) |
Jun 09, 2021 | 28.52 | 28.92 | 28.36 | 28.66 | 4,195,770 | +0.13(+0.46%) |
Jun 08, 2021 | 28.25 | 28.53 | 27.94 | 28.53 | 3,430,929 | +0.30(+1.06%) |
Jun 07, 2021 | 27.79 | 28.40 | 27.79 | 28.23 | 2,542,377 | +0.55(+2.00%) |
Jun 04, 2021 | 27.79 | 27.83 | 27.45 | 27.68 | 3,030,495 | +0.08(+0.28%) |
Jun 03, 2021 | 27.40 | 27.84 | 27.23 | 27.60 | 2,789,678 | +0.02(+0.08%) |
Jun 02, 2021 | 27.31 | 27.71 | 27.06 | 27.58 | 2,977,163 | +0.41(+1.50%) |
Jun 01, 2021 | 26.68 | 27.22 | 26.68 | 27.17 | 3,621,402 | +0.75(+2.85%) |
May 28, 2021 | 26.66 | 26.66 | 26.24 | 26.42 | 3,575,434 | -0.15(-0.58%) |
May 27, 2021 | 26.76 | 26.91 | 26.39 | 26.57 | 2,486,221 | -0.07(-0.26%) |
May 26, 2021 | 26.45 | 26.74 | 26.36 | 26.64 | 1,699,977 | +0.18(+0.70%) |
May 25, 2021 | 26.96 | 26.96 | 26.42 | 26.46 | 1,634,384 | -0.48(-1.77%) |
May 24, 2021 | 26.77 | 26.99 | 26.58 | 26.93 | 2,441,779 | +0.35(+1.33%) |
May 21, 2021 | 26.72 | 26.87 | 26.45 | 26.58 | 3,349,186 | +0.04(+0.15%) |
May 20, 2021 | 26.26 | 26.60 | 25.92 | 26.54 | 2,358,211 | +0.34(+1.29%) |
May 19, 2021 | 26.30 | 26.43 | 25.82 | 26.20 | 4,101,197 | -0.47(-1.76%) |
May 18, 2021 | 27.01 | 27.10 | 26.67 | 26.67 | 3,424,948 | -0.41(-1.51%) |
May 17, 2021 | 26.66 | 27.08 | 26.36 | 27.08 | 2,865,468 | +0.49(+1.85%) |
May 14, 2021 | 26.47 | 26.86 | 26.46 | 26.59 | 4,472,169 | +0.40(+1.53%) |
May 13, 2021 | 25.66 | 26.31 | 25.54 | 26.19 | 4,391,923 | +0.45(+1.73%) |
May 12, 2021 | 26.03 | 26.57 | 25.60 | 25.74 | 5,236,508 | -0.16(-0.61%) |
May 11, 2021 | 25.60 | 26.07 | 25.40 | 25.90 | 3,615,694 | -0.32(-1.24%) |
May 10, 2021 | 26.00 | 26.44 | 26.00 | 26.22 | 3,928,616 | +0.31(+1.19%) |
May 07, 2021 | 25.61 | 26.01 | 25.53 | 25.91 | 3,532,944 | +0.33(+1.30%) |
May 06, 2021 | 25.26 | 25.58 | 24.79 | 25.58 | 3,145,764 | +0.31(+1.22%) |
May 05, 2021 | 25.11 | 25.63 | 24.98 | 25.27 | 4,809,666 | +0.31(+1.24%) |
May 04, 2021 | 24.96 | 25.16 | 24.73 | 24.96 | 3,638,233 | +0.05(+0.21%) |