Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.91 | 26.03 | 25.81 | 25.98 | 9,443 | -0.25(-0.97%) |
Jul 29, 2021 | 26.14 | 26.23 | 26.10 | 26.23 | 9,310 | +0.12(+0.47%) |
Jul 28, 2021 | 25.69 | 26.17 | 25.69 | 26.11 | 11,478 | +0.66(+2.58%) |
Jul 27, 2021 | 25.47 | 25.58 | 25.24 | 25.45 | 10,392 | -0.42(-1.64%) |
Jul 26, 2021 | 26.02 | 26.07 | 25.85 | 25.87 | 5,321 | -0.61(-2.31%) |
Jul 23, 2021 | 26.64 | 26.64 | 26.42 | 26.49 | 4,661 | -0.47(-1.75%) |
Jul 22, 2021 | 26.86 | 26.96 | 26.81 | 26.96 | 8,709 | +0.11(+0.42%) |
Jul 21, 2021 | 26.57 | 26.87 | 26.57 | 26.84 | 5,585 | +0.28(+1.06%) |
Jul 20, 2021 | 26.49 | 26.66 | 26.49 | 26.56 | 10,725 | +0.01(+0.04%) |
Jul 19, 2021 | 26.49 | 26.60 | 26.47 | 26.55 | 10,040 | -0.31(-1.16%) |
Jul 16, 2021 | 27.03 | 27.05 | 26.86 | 26.86 | 9,305 | -0.31(-1.14%) |
Jul 15, 2021 | 27.21 | 27.23 | 27.13 | 27.17 | 8,542 | +0.12(+0.46%) |
Jul 14, 2021 | 27.10 | 27.15 | 27.00 | 27.05 | 10,255 | -0.05(-0.17%) |
Jul 13, 2021 | 27.06 | 27.13 | 27.00 | 27.09 | 10,079 | +0.22(+0.83%) |
Jul 12, 2021 | 26.96 | 27.05 | 26.87 | 26.87 | 5,129 | -0.08(-0.31%) |
Jul 09, 2021 | 26.81 | 26.96 | 26.79 | 26.96 | 8,577 | +0.41(+1.56%) |
Jul 08, 2021 | 26.51 | 26.61 | 26.49 | 26.54 | 4,861 | -0.56(-2.08%) |
Jul 07, 2021 | 27.15 | 27.15 | 26.99 | 27.11 | 7,424 | +0.16(+0.59%) |
Jul 06, 2021 | 27.15 | 27.15 | 26.93 | 26.95 | 14,277 | -0.44(-1.62%) |
Jul 02, 2021 | 27.36 | 27.40 | 27.19 | 27.39 | 7,588 | -0.06(-0.21%) |
Jul 01, 2021 | 27.61 | 27.61 | 27.31 | 27.45 | 6,231 | -0.09(-0.34%) |
Jun 30, 2021 | 27.52 | 27.58 | 27.46 | 27.54 | 12,060 | -0.11(-0.41%) |
Jun 29, 2021 | 27.56 | 27.69 | 27.50 | 27.65 | 13,268 | +0.01(+0.03%) |
Jun 28, 2021 | 27.69 | 27.73 | 27.61 | 27.64 | 6,584 | -0.01(-0.03%) |
Jun 25, 2021 | 27.64 | 27.69 | 27.60 | 27.65 | 3,872 | +0.20(+0.73%) |
Jun 24, 2021 | 27.46 | 27.50 | 27.38 | 27.45 | 11,231 | +0.21(+0.79%) |
Jun 23, 2021 | 27.27 | 27.37 | 27.24 | 27.24 | 12,916 | +0.11(+0.42%) |
Jun 22, 2021 | 27.04 | 27.15 | 26.97 | 27.12 | 11,203 | -0.08(-0.28%) |
Jun 21, 2021 | 27.15 | 27.20 | 27.05 | 27.20 | 4,263 | +0.00(+0.00%) |
Jun 18, 2021 | 27.13 | 27.20 | 27.09 | 27.20 | 9,318 | -0.08(-0.31%) |
Jun 17, 2021 | 27.23 | 27.36 | 27.23 | 27.28 | 4,017 | +0.14(+0.52%) |
Jun 16, 2021 | 27.29 | 27.35 | 27.02 | 27.14 | 6,992 | -0.22(-0.82%) |
Jun 15, 2021 | 27.53 | 27.53 | 27.22 | 27.37 | 18,351 | -0.15(-0.54%) |
Jun 14, 2021 | 27.52 | 27.53 | 27.41 | 27.52 | 4,949 | +0.05(+0.17%) |
Jun 11, 2021 | 27.40 | 27.48 | 27.29 | 27.47 | 6,186 | +0.02(+0.09%) |
Jun 10, 2021 | 27.49 | 27.52 | 27.40 | 27.45 | 23,539 | +0.13(+0.49%) |
Jun 09, 2021 | 27.28 | 27.38 | 27.28 | 27.31 | 8,834 | -0.07(-0.24%) |
Jun 08, 2021 | 27.47 | 27.47 | 27.31 | 27.38 | 11,537 | -0.13(-0.48%) |
Jun 07, 2021 | 27.40 | 27.51 | 27.37 | 27.51 | 6,832 | -0.13(-0.47%) |
Jun 04, 2021 | 27.60 | 27.64 | 27.52 | 27.64 | 10,596 | +0.21(+0.78%) |
Jun 03, 2021 | 27.38 | 27.45 | 27.36 | 27.42 | 4,931 | -0.20(-0.71%) |
Jun 02, 2021 | 27.67 | 27.67 | 27.49 | 27.62 | 8,444 | -0.07(-0.27%) |
Jun 01, 2021 | 27.68 | 27.70 | 27.58 | 27.69 | 10,002 | +0.51(+1.89%) |
May 28, 2021 | 27.13 | 27.20 | 27.07 | 27.18 | 8,388 | +0.09(+0.34%) |
May 27, 2021 | 27.09 | 27.10 | 27.02 | 27.09 | 9,563 | +0.05(+0.17%) |
May 26, 2021 | 26.97 | 27.06 | 26.95 | 27.04 | 31,284 | +0.14(+0.52%) |
May 25, 2021 | 26.95 | 26.99 | 26.85 | 26.90 | 11,079 | +0.28(+1.05%) |
May 24, 2021 | 26.51 | 26.68 | 26.50 | 26.62 | 5,456 | +0.20(+0.76%) |
May 21, 2021 | 26.72 | 26.72 | 26.39 | 26.42 | 8,565 | -0.32(-1.19%) |
May 20, 2021 | 26.70 | 26.80 | 26.65 | 26.74 | 10,956 | +0.17(+0.65%) |
May 19, 2021 | 26.50 | 26.60 | 26.45 | 26.57 | 6,059 | -0.10(-0.36%) |
May 18, 2021 | 26.64 | 26.77 | 26.64 | 26.66 | 18,521 | +0.33(+1.26%) |
May 17, 2021 | 26.21 | 26.37 | 26.13 | 26.33 | 13,368 | +0.00(+0.00%) |
May 14, 2021 | 26.12 | 26.38 | 26.12 | 26.33 | 5,915 | +0.46(+1.77%) |
May 13, 2021 | 26.09 | 26.16 | 25.80 | 25.87 | 33,890 | -0.09(-0.35%) |
May 12, 2021 | 26.25 | 26.35 | 25.92 | 25.96 | 54,405 | -0.62(-2.31%) |
May 11, 2021 | 26.32 | 26.62 | 26.29 | 26.58 | 35,046 | -0.07(-0.25%) |
May 10, 2021 | 26.93 | 26.93 | 26.65 | 26.65 | 31,353 | -0.49(-1.81%) |
May 07, 2021 | 27.08 | 27.24 | 27.05 | 27.14 | 29,520 | +0.18(+0.66%) |
May 06, 2021 | 26.84 | 26.99 | 26.84 | 26.96 | 44,308 | +0.21(+0.79%) |
May 05, 2021 | 26.82 | 26.91 | 26.70 | 26.75 | 5,332 | +0.07(+0.28%) |
May 04, 2021 | 26.78 | 26.78 | 26.56 | 26.67 | 2,267 | -0.24(-0.88%) |