Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.04 | 27.24 | 26.67 | 26.87 | 855,280 | -0.18(-0.66%) |
Jul 29, 2021 | 26.82 | 27.08 | 26.79 | 27.04 | 960,906 | +0.43(+1.62%) |
Jul 28, 2021 | 26.46 | 26.65 | 26.25 | 26.61 | 1,136,122 | +0.27(+1.02%) |
Jul 27, 2021 | 26.41 | 26.53 | 26.10 | 26.34 | 1,381,551 | -0.26(-0.98%) |
Jul 26, 2021 | 25.78 | 26.80 | 25.77 | 26.61 | 2,182,893 | +1.11(+4.37%) |
Jul 23, 2021 | 25.60 | 25.61 | 25.24 | 25.49 | 918,644 | -0.02(-0.10%) |
Jul 22, 2021 | 25.67 | 25.68 | 25.33 | 25.52 | 904,848 | -0.11(-0.44%) |
Jul 21, 2021 | 25.23 | 25.69 | 25.09 | 25.63 | 1,524,526 | +0.69(+2.78%) |
Jul 20, 2021 | 24.58 | 25.01 | 24.27 | 24.94 | 1,236,313 | +0.31(+1.25%) |
Jul 19, 2021 | 24.32 | 24.81 | 24.29 | 24.63 | 2,093,964 | -0.21(-0.85%) |
Jul 16, 2021 | 25.25 | 25.35 | 24.77 | 24.84 | 837,060 | -0.31(-1.22%) |
Jul 15, 2021 | 25.23 | 25.47 | 25.06 | 25.15 | 954,333 | -0.27(-1.08%) |
Jul 14, 2021 | 26.07 | 26.07 | 25.35 | 25.42 | 874,619 | -0.50(-1.93%) |
Jul 13, 2021 | 25.94 | 26.01 | 25.65 | 25.92 | 949,036 | -0.11(-0.40%) |
Jul 12, 2021 | 25.73 | 26.08 | 25.52 | 26.03 | 924,266 | +0.13(+0.50%) |
Jul 09, 2021 | 25.44 | 25.98 | 25.37 | 25.90 | 949,761 | +0.76(+3.02%) |
Jul 08, 2021 | 24.98 | 25.39 | 24.72 | 25.14 | 894,535 | -0.16(-0.64%) |
Jul 07, 2021 | 25.57 | 25.82 | 25.20 | 25.30 | 835,600 | -0.33(-1.29%) |
Jul 06, 2021 | 26.01 | 26.01 | 25.31 | 25.63 | 887,731 | -0.36(-1.40%) |
Jul 02, 2021 | 25.92 | 26.03 | 25.55 | 25.99 | 1,095,054 | +0.07(+0.28%) |
Jul 01, 2021 | 25.96 | 26.09 | 25.80 | 25.92 | 620,065 | +0.27(+1.04%) |
Jun 30, 2021 | 25.77 | 26.05 | 25.57 | 25.65 | 1,316,973 | -0.09(-0.34%) |
Jun 29, 2021 | 25.90 | 25.99 | 25.68 | 25.74 | 793,631 | -0.13(-0.50%) |
Jun 28, 2021 | 26.21 | 26.24 | 25.75 | 25.87 | 1,389,810 | -0.47(-1.78%) |
Jun 25, 2021 | 26.43 | 26.56 | 26.17 | 26.34 | 846,398 | -0.04(-0.15%) |
Jun 24, 2021 | 26.54 | 26.66 | 26.18 | 26.38 | 995,743 | -0.10(-0.40%) |
Jun 23, 2021 | 26.73 | 26.81 | 26.45 | 26.49 | 2,187,000 | +0.01(+0.03%) |
Jun 22, 2021 | 26.42 | 26.58 | 26.12 | 26.48 | 1,019,651 | +0.00(+0.00%) |
Jun 21, 2021 | 26.24 | 26.61 | 26.08 | 26.48 | 1,087,438 | +0.48(+1.85%) |
Jun 18, 2021 | 25.98 | 26.41 | 25.90 | 26.00 | 1,411,322 | -0.43(-1.61%) |
Jun 17, 2021 | 27.10 | 27.18 | 26.10 | 26.42 | 1,502,073 | -0.71(-2.60%) |
Jun 16, 2021 | 27.14 | 27.48 | 26.94 | 27.13 | 1,144,694 | -0.01(-0.03%) |
Jun 15, 2021 | 26.88 | 27.33 | 26.81 | 27.14 | 1,438,263 | +0.43(+1.59%) |
Jun 14, 2021 | 26.57 | 26.87 | 26.55 | 26.71 | 1,492,920 | +0.25(+0.94%) |
Jun 11, 2021 | 26.61 | 26.61 | 26.36 | 26.46 | 713,388 | -0.02(-0.06%) |
Jun 10, 2021 | 26.08 | 26.61 | 26.08 | 26.48 | 1,251,451 | +0.54(+2.07%) |
Jun 09, 2021 | 26.28 | 26.28 | 25.92 | 25.94 | 1,763,270 | -0.12(-0.46%) |
Jun 08, 2021 | 25.51 | 26.14 | 25.39 | 26.06 | 2,432,618 | +0.55(+2.17%) |
Jun 07, 2021 | 25.59 | 25.77 | 25.37 | 25.51 | 1,250,263 | -0.03(-0.13%) |
Jun 04, 2021 | 25.43 | 25.61 | 25.19 | 25.54 | 1,381,200 | +0.24(+0.95%) |
Jun 03, 2021 | 25.27 | 25.39 | 24.91 | 25.30 | 1,748,085 | -0.04(-0.16%) |
Jun 02, 2021 | 25.51 | 25.81 | 25.33 | 25.34 | 2,830,885 | +0.20(+0.80%) |
Jun 01, 2021 | 25.02 | 25.55 | 24.72 | 25.14 | 4,263,416 | -0.79(-3.06%) |
May 28, 2021 | 26.08 | 26.26 | 25.76 | 25.93 | 888,836 | -0.09(-0.34%) |
May 27, 2021 | 25.95 | 26.23 | 25.90 | 26.02 | 1,297,821 | +0.13(+0.50%) |
May 26, 2021 | 25.52 | 25.93 | 25.52 | 25.89 | 1,128,346 | +0.37(+1.45%) |
May 25, 2021 | 25.90 | 25.91 | 25.50 | 25.52 | 1,174,380 | -0.34(-1.30%) |
May 24, 2021 | 25.75 | 25.90 | 25.52 | 25.86 | 720,526 | +0.21(+0.81%) |
May 21, 2021 | 25.79 | 25.86 | 25.52 | 25.65 | 863,020 | +0.06(+0.25%) |
May 20, 2021 | 25.48 | 25.73 | 25.25 | 25.59 | 1,310,365 | +0.10(+0.38%) |
May 19, 2021 | 25.67 | 25.71 | 25.26 | 25.49 | 1,306,239 | -0.38(-1.48%) |
May 18, 2021 | 26.07 | 26.07 | 25.65 | 25.87 | 1,187,392 | -0.02(-0.06%) |
May 17, 2021 | 25.45 | 25.91 | 25.35 | 25.89 | 1,013,883 | +0.49(+1.95%) |
May 14, 2021 | 25.29 | 25.61 | 25.25 | 25.40 | 1,213,642 | +0.43(+1.72%) |
May 13, 2021 | 24.93 | 25.20 | 24.61 | 24.97 | 1,298,781 | -0.21(-0.82%) |
May 12, 2021 | 25.33 | 25.70 | 25.05 | 25.17 | 1,303,083 | +0.00(+0.00%) |
May 11, 2021 | 24.95 | 25.29 | 24.62 | 25.17 | 1,394,751 | +0.04(+0.16%) |
May 10, 2021 | 25.22 | 25.81 | 25.09 | 25.13 | 1,683,267 | +0.14(+0.57%) |
May 07, 2021 | 25.20 | 25.35 | 24.57 | 24.99 | 1,967,429 | -0.70(-2.73%) |
May 06, 2021 | 25.48 | 25.71 | 25.10 | 25.69 | 1,048,809 | +0.32(+1.26%) |
May 05, 2021 | 25.36 | 25.51 | 25.06 | 25.37 | 1,054,752 | +0.42(+1.69%) |
May 04, 2021 | 24.85 | 25.13 | 24.71 | 24.95 | 981,484 | +0.17(+0.68%) |