Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.85 | 26.61 | 25.85 | 26.36 | 47,836 | +0.59(+2.27%) |
Jul 29, 2021 | 25.72 | 26.06 | 25.47 | 25.77 | 32,496 | +0.10(+0.39%) |
Jul 28, 2021 | 25.45 | 25.88 | 25.45 | 25.67 | 15,121 | +0.19(+0.75%) |
Jul 27, 2021 | 25.36 | 25.56 | 25.36 | 25.48 | 4,077 | -0.08(-0.32%) |
Jul 26, 2021 | 25.37 | 25.73 | 25.37 | 25.56 | 15,223 | +0.16(+0.61%) |
Jul 23, 2021 | 25.28 | 25.85 | 25.28 | 25.41 | 9,090 | +0.16(+0.62%) |
Jul 22, 2021 | 25.84 | 25.84 | 25.20 | 25.25 | 10,386 | -0.55(-2.13%) |
Jul 21, 2021 | 25.73 | 26.33 | 25.73 | 25.80 | 13,954 | +0.38(+1.48%) |
Jul 20, 2021 | 25.42 | 25.93 | 25.30 | 25.42 | 28,055 | +0.38(+1.53%) |
Jul 19, 2021 | 25.23 | 25.23 | 24.98 | 25.04 | 35,552 | -0.54(-2.11%) |
Jul 16, 2021 | 25.79 | 25.91 | 25.58 | 25.58 | 20,488 | -0.15(-0.57%) |
Jul 15, 2021 | 25.29 | 25.73 | 25.29 | 25.73 | 13,989 | +0.23(+0.90%) |
Jul 14, 2021 | 25.33 | 25.58 | 25.20 | 25.50 | 7,825 | +0.15(+0.58%) |
Jul 13, 2021 | 25.37 | 25.52 | 25.08 | 25.35 | 21,453 | -0.13(-0.50%) |
Jul 12, 2021 | 25.25 | 25.48 | 25.19 | 25.48 | 16,001 | +0.17(+0.69%) |
Jul 09, 2021 | 25.02 | 25.43 | 24.87 | 25.30 | 17,380 | +0.58(+2.33%) |
Jul 08, 2021 | 24.60 | 24.98 | 24.49 | 24.73 | 37,345 | -0.26(-1.02%) |
Jul 07, 2021 | 24.85 | 25.06 | 24.66 | 24.98 | 57,845 | +0.11(+0.44%) |
Jul 06, 2021 | 25.16 | 25.20 | 24.87 | 24.87 | 75,383 | -0.32(-1.27%) |
Jul 02, 2021 | 25.41 | 25.41 | 25.13 | 25.20 | 27,909 | -0.13(-0.51%) |
Jul 01, 2021 | 25.37 | 25.62 | 25.20 | 25.32 | 28,019 | +0.05(+0.18%) |
Jun 30, 2021 | 25.17 | 25.39 | 25.06 | 25.28 | 35,408 | +0.02(+0.07%) |
Jun 29, 2021 | 25.41 | 25.42 | 25.10 | 25.26 | 32,923 | -0.07(-0.29%) |
Jun 28, 2021 | 25.66 | 25.75 | 25.19 | 25.33 | 31,465 | -0.27(-1.04%) |
Jun 25, 2021 | 25.56 | 25.84 | 25.35 | 25.60 | 1,015,139 | +0.02(+0.07%) |
Jun 24, 2021 | 25.37 | 25.63 | 25.09 | 25.58 | 59,896 | +0.17(+0.68%) |
Jun 23, 2021 | 25.41 | 25.84 | 25.32 | 25.41 | 55,865 | -0.02(-0.07%) |
Jun 22, 2021 | 25.84 | 25.83 | 25.02 | 25.42 | 36,518 | +0.15(+0.58%) |
Jun 21, 2021 | 25.10 | 25.61 | 25.10 | 25.28 | 39,541 | +0.31(+1.25%) |
Jun 18, 2021 | 25.20 | 25.33 | 24.69 | 24.97 | 67,480 | -0.57(-2.22%) |
Jun 17, 2021 | 26.21 | 26.21 | 25.20 | 25.53 | 40,665 | -0.53(-2.04%) |
Jun 16, 2021 | 25.90 | 26.27 | 25.35 | 26.06 | 46,858 | +0.24(+0.92%) |
Jun 15, 2021 | 25.84 | 26.01 | 25.41 | 25.83 | 28,063 | +0.05(+0.21%) |
Jun 14, 2021 | 26.25 | 26.39 | 25.61 | 25.77 | 33,534 | -0.48(-1.81%) |
Jun 11, 2021 | 26.48 | 26.62 | 26.03 | 26.25 | 85,467 | -0.08(-0.31%) |
Jun 10, 2021 | 26.68 | 26.68 | 26.31 | 26.33 | 61,505 | -0.20(-0.76%) |
Jun 09, 2021 | 26.78 | 26.78 | 26.31 | 26.53 | 24,372 | -0.20(-0.75%) |
Jun 08, 2021 | 26.72 | 26.80 | 26.25 | 26.73 | 51,719 | +0.05(+0.17%) |
Jun 07, 2021 | 26.59 | 26.89 | 26.25 | 26.69 | 29,469 | +0.03(+0.10%) |
Jun 04, 2021 | 26.59 | 26.73 | 26.24 | 26.66 | 19,446 | +0.09(+0.34%) |
Jun 03, 2021 | 25.90 | 26.82 | 25.80 | 26.57 | 88,078 | +0.59(+2.29%) |
Jun 02, 2021 | 26.52 | 26.75 | 25.69 | 25.97 | 37,946 | -0.47(-1.76%) |
Jun 01, 2021 | 26.21 | 26.70 | 25.93 | 26.44 | 34,743 | +0.32(+1.23%) |
May 28, 2021 | 26.05 | 26.12 | 25.74 | 26.12 | 16,233 | +0.06(+0.25%) |
May 27, 2021 | 25.75 | 26.16 | 25.61 | 26.05 | 11,759 | +0.38(+1.50%) |
May 26, 2021 | 25.35 | 25.84 | 25.20 | 25.67 | 28,774 | +0.38(+1.52%) |
May 25, 2021 | 25.79 | 26.05 | 25.26 | 25.29 | 23,270 | -0.49(-1.92%) |
May 24, 2021 | 25.84 | 25.98 | 25.59 | 25.78 | 45,257 | -0.16(-0.60%) |
May 21, 2021 | 26.05 | 26.14 | 25.76 | 25.94 | 31,265 | -0.27(-1.01%) |
May 20, 2021 | 25.79 | 26.33 | 25.52 | 26.20 | 38,540 | +0.41(+1.60%) |
May 19, 2021 | 25.30 | 25.89 | 25.15 | 25.79 | 33,783 | +0.18(+0.71%) |
May 18, 2021 | 25.98 | 26.31 | 25.61 | 25.61 | 28,910 | -0.62(-2.37%) |
May 17, 2021 | 26.19 | 26.34 | 25.61 | 26.23 | 54,240 | -0.33(-1.24%) |
May 14, 2021 | 26.09 | 26.78 | 25.88 | 26.56 | 74,110 | +0.46(+1.75%) |
May 13, 2021 | 25.20 | 26.52 | 25.20 | 26.10 | 43,908 | +1.02(+4.08%) |
May 12, 2021 | 25.66 | 26.29 | 25.00 | 25.08 | 34,833 | -0.49(-1.92%) |
May 11, 2021 | 25.93 | 26.84 | 25.44 | 25.57 | 25,640 | -0.69(-2.63%) |
May 10, 2021 | 26.90 | 27.30 | 26.20 | 26.26 | 76,134 | -0.27(-1.03%) |
May 07, 2021 | 26.25 | 26.75 | 25.76 | 26.53 | 77,550 | +0.44(+1.67%) |
May 06, 2021 | 26.30 | 26.39 | 25.67 | 26.10 | 36,289 | -0.11(-0.42%) |
May 05, 2021 | 25.53 | 26.38 | 25.53 | 26.20 | 46,139 | +0.77(+3.04%) |
May 04, 2021 | 25.36 | 25.56 | 24.79 | 25.43 | 15,670 | +0.36(+1.45%) |