Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.07 | 26.84 | 26.07 | 26.58 | 47,434 | +0.59(+2.27%) |
Jul 29, 2021 | 25.93 | 26.28 | 25.69 | 25.99 | 32,223 | +0.10(+0.39%) |
Jul 28, 2021 | 25.67 | 26.10 | 25.67 | 25.89 | 14,994 | +0.19(+0.75%) |
Jul 27, 2021 | 25.57 | 25.78 | 25.57 | 25.69 | 4,043 | -0.08(-0.32%) |
Jul 26, 2021 | 25.58 | 25.94 | 25.58 | 25.78 | 15,095 | +0.16(+0.61%) |
Jul 23, 2021 | 25.49 | 26.07 | 25.49 | 25.62 | 9,013 | +0.16(+0.62%) |
Jul 22, 2021 | 26.05 | 26.05 | 25.41 | 25.46 | 10,299 | -0.55(-2.13%) |
Jul 21, 2021 | 25.95 | 26.55 | 25.95 | 26.02 | 13,837 | +0.38(+1.47%) |
Jul 20, 2021 | 25.63 | 26.15 | 25.51 | 25.64 | 27,819 | +0.39(+1.53%) |
Jul 19, 2021 | 25.45 | 25.45 | 25.19 | 25.25 | 35,253 | -0.54(-2.11%) |
Jul 16, 2021 | 26.01 | 26.13 | 25.80 | 25.80 | 20,316 | -0.15(-0.57%) |
Jul 15, 2021 | 25.50 | 25.94 | 25.50 | 25.94 | 13,872 | +0.23(+0.90%) |
Jul 14, 2021 | 25.55 | 25.80 | 25.41 | 25.71 | 7,760 | +0.15(+0.58%) |
Jul 13, 2021 | 25.58 | 25.74 | 25.29 | 25.57 | 21,273 | -0.13(-0.50%) |
Jul 12, 2021 | 25.46 | 25.69 | 25.40 | 25.69 | 15,867 | +0.18(+0.69%) |
Jul 09, 2021 | 25.23 | 25.65 | 25.09 | 25.52 | 17,234 | +0.58(+2.33%) |
Jul 08, 2021 | 24.81 | 25.20 | 24.70 | 24.94 | 37,031 | -0.26(-1.03%) |
Jul 07, 2021 | 25.06 | 25.27 | 24.87 | 25.20 | 57,359 | +0.11(+0.44%) |
Jul 06, 2021 | 25.37 | 25.42 | 25.09 | 25.09 | 74,750 | -0.32(-1.27%) |
Jul 02, 2021 | 25.62 | 25.62 | 25.34 | 25.41 | 27,675 | -0.13(-0.51%) |
Jul 01, 2021 | 25.58 | 25.83 | 25.41 | 25.54 | 27,783 | +0.05(+0.18%) |
Jun 30, 2021 | 25.38 | 25.61 | 25.27 | 25.49 | 35,111 | +0.02(+0.07%) |
Jun 29, 2021 | 25.62 | 25.64 | 25.32 | 25.47 | 32,646 | -0.07(-0.29%) |
Jun 28, 2021 | 25.88 | 25.97 | 25.40 | 25.55 | 31,201 | -0.27(-1.04%) |
Jun 25, 2021 | 25.78 | 26.06 | 25.57 | 25.81 | 1,006,609 | +0.02(+0.07%) |
Jun 24, 2021 | 25.58 | 25.85 | 25.30 | 25.80 | 59,392 | +0.18(+0.68%) |
Jun 23, 2021 | 25.63 | 26.05 | 25.54 | 25.62 | 55,396 | -0.02(-0.07%) |
Jun 22, 2021 | 26.05 | 26.05 | 25.23 | 25.64 | 36,211 | +0.15(+0.58%) |
Jun 21, 2021 | 25.32 | 25.83 | 25.32 | 25.49 | 39,208 | +0.31(+1.25%) |
Jun 18, 2021 | 25.41 | 25.54 | 24.90 | 25.18 | 66,913 | -0.57(-2.22%) |
Jun 17, 2021 | 26.43 | 26.43 | 25.41 | 25.75 | 40,323 | -0.53(-2.04%) |
Jun 16, 2021 | 26.12 | 26.50 | 25.57 | 26.28 | 46,464 | +0.24(+0.92%) |
Jun 15, 2021 | 26.06 | 26.23 | 25.62 | 26.04 | 27,828 | +0.06(+0.21%) |
Jun 14, 2021 | 26.47 | 26.62 | 25.83 | 25.99 | 33,252 | -0.48(-1.81%) |
Jun 11, 2021 | 26.70 | 26.85 | 26.25 | 26.47 | 84,749 | -0.08(-0.31%) |
Jun 10, 2021 | 26.90 | 26.90 | 26.53 | 26.55 | 60,988 | -0.20(-0.76%) |
Jun 09, 2021 | 27.00 | 27.00 | 26.53 | 26.75 | 24,167 | -0.20(-0.75%) |
Jun 08, 2021 | 26.95 | 27.02 | 26.47 | 26.96 | 51,284 | +0.05(+0.17%) |
Jun 07, 2021 | 26.82 | 27.11 | 26.47 | 26.91 | 29,221 | +0.03(+0.10%) |
Jun 04, 2021 | 26.81 | 26.96 | 26.46 | 26.88 | 19,282 | +0.09(+0.34%) |
Jun 03, 2021 | 26.12 | 27.05 | 26.02 | 26.79 | 87,337 | +0.60(+2.29%) |
Jun 02, 2021 | 26.75 | 26.97 | 25.91 | 26.19 | 37,627 | -0.47(-1.76%) |
Jun 01, 2021 | 26.43 | 26.93 | 26.15 | 26.66 | 34,452 | +0.32(+1.23%) |
May 28, 2021 | 26.28 | 26.34 | 25.95 | 26.34 | 16,097 | +0.06(+0.25%) |
May 27, 2021 | 25.97 | 26.38 | 25.82 | 26.28 | 11,660 | +0.39(+1.50%) |
May 26, 2021 | 25.57 | 26.05 | 25.42 | 25.89 | 28,532 | +0.39(+1.52%) |
May 25, 2021 | 26.01 | 26.28 | 25.47 | 25.50 | 23,074 | -0.50(-1.92%) |
May 24, 2021 | 26.05 | 26.20 | 25.81 | 26.00 | 44,877 | -0.16(-0.60%) |
May 21, 2021 | 26.27 | 26.36 | 25.98 | 26.16 | 31,002 | -0.27(-1.01%) |
May 20, 2021 | 26.01 | 26.55 | 25.73 | 26.42 | 38,216 | +0.41(+1.60%) |
May 19, 2021 | 25.52 | 26.11 | 25.36 | 26.01 | 33,500 | +0.18(+0.71%) |
May 18, 2021 | 26.20 | 26.54 | 25.82 | 25.82 | 28,667 | -0.63(-2.37%) |
May 17, 2021 | 26.41 | 26.56 | 25.82 | 26.45 | 53,784 | -0.33(-1.24%) |
May 14, 2021 | 26.31 | 27.00 | 26.10 | 26.78 | 73,487 | +0.46(+1.75%) |
May 13, 2021 | 25.41 | 26.75 | 25.41 | 26.32 | 43,539 | +1.03(+4.08%) |
May 12, 2021 | 25.88 | 26.51 | 25.22 | 25.29 | 34,540 | -0.50(-1.92%) |
May 11, 2021 | 26.15 | 27.07 | 25.66 | 25.78 | 25,425 | -0.70(-2.63%) |
May 10, 2021 | 27.13 | 27.53 | 26.43 | 26.48 | 75,495 | -0.28(-1.03%) |
May 07, 2021 | 26.47 | 26.98 | 25.98 | 26.76 | 76,898 | +0.44(+1.67%) |
May 06, 2021 | 26.52 | 26.61 | 25.89 | 26.32 | 35,984 | -0.11(-0.42%) |
May 05, 2021 | 25.75 | 26.60 | 25.75 | 26.43 | 45,751 | +0.78(+3.04%) |
May 04, 2021 | 25.57 | 25.77 | 25.00 | 25.65 | 15,538 | +0.37(+1.45%) |