Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.02 | 27.22 | 26.65 | 26.85 | 855,800 | -0.18(-0.66%) |
Jul 29, 2021 | 26.81 | 27.06 | 26.78 | 27.03 | 961,490 | +0.43(+1.62%) |
Jul 28, 2021 | 26.44 | 26.63 | 26.23 | 26.60 | 1,136,813 | +0.27(+1.02%) |
Jul 27, 2021 | 26.39 | 26.52 | 26.09 | 26.33 | 1,382,391 | -0.26(-0.98%) |
Jul 26, 2021 | 25.76 | 26.78 | 25.75 | 26.59 | 2,184,220 | +1.11(+4.37%) |
Jul 23, 2021 | 25.58 | 25.60 | 25.22 | 25.48 | 919,202 | -0.02(-0.10%) |
Jul 22, 2021 | 25.65 | 25.67 | 25.31 | 25.50 | 905,398 | -0.11(-0.44%) |
Jul 21, 2021 | 25.22 | 25.68 | 25.07 | 25.61 | 1,525,453 | +0.69(+2.78%) |
Jul 20, 2021 | 24.56 | 24.99 | 24.26 | 24.92 | 1,237,064 | +0.31(+1.25%) |
Jul 19, 2021 | 24.31 | 24.79 | 24.27 | 24.61 | 2,095,237 | -0.21(-0.85%) |
Jul 16, 2021 | 25.23 | 25.33 | 24.75 | 24.82 | 837,569 | -0.31(-1.22%) |
Jul 15, 2021 | 25.22 | 25.45 | 25.04 | 25.13 | 954,913 | -0.27(-1.08%) |
Jul 14, 2021 | 26.05 | 26.05 | 25.33 | 25.40 | 875,150 | -0.50(-1.93%) |
Jul 13, 2021 | 25.92 | 25.99 | 25.63 | 25.90 | 949,613 | -0.10(-0.40%) |
Jul 12, 2021 | 25.72 | 26.07 | 25.50 | 26.01 | 924,827 | +0.13(+0.50%) |
Jul 09, 2021 | 25.42 | 25.97 | 25.36 | 25.88 | 950,338 | +0.76(+3.02%) |
Jul 08, 2021 | 24.96 | 25.37 | 24.70 | 25.12 | 895,079 | -0.16(-0.64%) |
Jul 07, 2021 | 25.56 | 25.81 | 25.19 | 25.28 | 836,108 | -0.33(-1.29%) |
Jul 06, 2021 | 25.99 | 25.99 | 25.29 | 25.61 | 888,271 | -0.36(-1.40%) |
Jul 02, 2021 | 25.90 | 26.01 | 25.53 | 25.98 | 1,095,720 | +0.07(+0.28%) |
Jul 01, 2021 | 25.94 | 26.07 | 25.78 | 25.90 | 620,442 | +0.27(+1.04%) |
Jun 30, 2021 | 25.75 | 26.03 | 25.56 | 25.64 | 1,317,774 | -0.09(-0.34%) |
Jun 29, 2021 | 25.88 | 25.98 | 25.66 | 25.73 | 794,114 | -0.13(-0.50%) |
Jun 28, 2021 | 26.20 | 26.23 | 25.73 | 25.86 | 1,390,655 | -0.47(-1.78%) |
Jun 25, 2021 | 26.41 | 26.54 | 26.15 | 26.32 | 846,912 | -0.04(-0.15%) |
Jun 24, 2021 | 26.53 | 26.64 | 26.16 | 26.36 | 996,348 | -0.10(-0.40%) |
Jun 23, 2021 | 26.71 | 26.79 | 26.44 | 26.47 | 2,188,329 | +0.01(+0.03%) |
Jun 22, 2021 | 26.41 | 26.57 | 26.11 | 26.46 | 1,020,270 | +0.00(+0.00%) |
Jun 21, 2021 | 26.22 | 26.59 | 26.06 | 26.46 | 1,088,099 | +0.48(+1.85%) |
Jun 18, 2021 | 25.96 | 26.39 | 25.88 | 25.98 | 1,412,179 | -0.42(-1.61%) |
Jun 17, 2021 | 27.09 | 27.17 | 26.08 | 26.41 | 1,502,986 | -0.71(-2.60%) |
Jun 16, 2021 | 27.13 | 27.46 | 26.93 | 27.11 | 1,145,390 | -0.01(-0.03%) |
Jun 15, 2021 | 26.86 | 27.32 | 26.80 | 27.12 | 1,439,137 | +0.43(+1.59%) |
Jun 14, 2021 | 26.55 | 26.85 | 26.53 | 26.69 | 1,493,827 | +0.25(+0.94%) |
Jun 11, 2021 | 26.60 | 26.60 | 26.34 | 26.45 | 713,821 | -0.02(-0.06%) |
Jun 10, 2021 | 26.06 | 26.60 | 26.06 | 26.46 | 1,252,211 | +0.54(+2.07%) |
Jun 09, 2021 | 26.27 | 26.27 | 25.90 | 25.92 | 1,764,342 | -0.12(-0.46%) |
Jun 08, 2021 | 25.49 | 26.12 | 25.37 | 26.04 | 2,434,097 | +0.55(+2.17%) |
Jun 07, 2021 | 25.57 | 25.76 | 25.35 | 25.49 | 1,251,023 | -0.03(-0.13%) |
Jun 04, 2021 | 25.42 | 25.60 | 25.17 | 25.52 | 1,382,039 | +0.24(+0.95%) |
Jun 03, 2021 | 25.25 | 25.37 | 24.90 | 25.28 | 1,749,147 | -0.04(-0.16%) |
Jun 02, 2021 | 25.49 | 25.80 | 25.31 | 25.32 | 2,832,605 | +0.20(+0.80%) |
Jun 01, 2021 | 25.00 | 25.53 | 24.71 | 25.12 | 4,266,007 | -0.79(-3.06%) |
May 28, 2021 | 26.06 | 26.24 | 25.75 | 25.92 | 889,376 | -0.09(-0.34%) |
May 27, 2021 | 25.93 | 26.22 | 25.88 | 26.00 | 1,298,610 | +0.13(+0.50%) |
May 26, 2021 | 25.51 | 25.91 | 25.51 | 25.88 | 1,129,031 | +0.37(+1.45%) |
May 25, 2021 | 25.88 | 25.89 | 25.48 | 25.51 | 1,175,094 | -0.34(-1.30%) |
May 24, 2021 | 25.73 | 25.88 | 25.51 | 25.84 | 720,964 | +0.21(+0.81%) |
May 21, 2021 | 25.77 | 25.85 | 25.51 | 25.64 | 863,544 | +0.06(+0.25%) |
May 20, 2021 | 25.47 | 25.72 | 25.24 | 25.57 | 1,311,162 | +0.10(+0.38%) |
May 19, 2021 | 25.66 | 25.69 | 25.25 | 25.48 | 1,307,033 | -0.38(-1.48%) |
May 18, 2021 | 26.05 | 26.06 | 25.64 | 25.86 | 1,188,114 | -0.02(-0.06%) |
May 17, 2021 | 25.44 | 25.89 | 25.33 | 25.87 | 1,014,500 | +0.49(+1.95%) |
May 14, 2021 | 25.28 | 25.60 | 25.24 | 25.38 | 1,214,380 | +0.43(+1.72%) |
May 13, 2021 | 24.92 | 25.18 | 24.59 | 24.95 | 1,299,570 | -0.21(-0.82%) |
May 12, 2021 | 25.32 | 25.68 | 25.04 | 25.16 | 1,303,875 | +0.00(+0.00%) |
May 11, 2021 | 24.93 | 25.28 | 24.61 | 25.16 | 1,395,599 | +0.04(+0.16%) |
May 10, 2021 | 25.21 | 25.79 | 25.08 | 25.12 | 1,684,290 | +0.14(+0.57%) |
May 07, 2021 | 25.19 | 25.33 | 24.56 | 24.97 | 1,968,625 | -0.70(-2.73%) |
May 06, 2021 | 25.46 | 25.69 | 25.09 | 25.68 | 1,049,447 | +0.32(+1.26%) |
May 05, 2021 | 25.34 | 25.49 | 25.05 | 25.36 | 1,055,393 | +0.42(+1.69%) |
May 04, 2021 | 24.83 | 25.11 | 24.70 | 24.93 | 982,080 | +0.17(+0.68%) |