Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.20 | 26.28 | 26.17 | 26.18 | 6,684 | +0.04(+0.13%) |
Jul 29, 2021 | 26.22 | 26.30 | 26.14 | 26.14 | 3,067 | -0.06(-0.23%) |
Jul 28, 2021 | 26.11 | 26.26 | 26.11 | 26.20 | 5,168 | +0.08(+0.31%) |
Jul 27, 2021 | 26.11 | 26.19 | 26.07 | 26.12 | 6,276 | +0.04(+0.15%) |
Jul 26, 2021 | 26.10 | 26.14 | 26.07 | 26.08 | 5,686 | -0.07(-0.28%) |
Jul 23, 2021 | 26.13 | 26.22 | 26.12 | 26.15 | 2,446 | +0.20(+0.79%) |
Jul 22, 2021 | 26.03 | 26.06 | 25.95 | 25.95 | 3,283 | -0.11(-0.40%) |
Jul 21, 2021 | 26.03 | 26.07 | 25.97 | 26.06 | 3,367 | +0.19(+0.72%) |
Jul 20, 2021 | 25.83 | 25.97 | 25.83 | 25.87 | 4,299 | +0.13(+0.51%) |
Jul 19, 2021 | 25.91 | 25.91 | 25.67 | 25.74 | 14,202 | -0.43(-1.64%) |
Jul 16, 2021 | 26.24 | 26.24 | 26.16 | 26.17 | 7,673 | +0.08(+0.31%) |
Jul 15, 2021 | 26.13 | 26.15 | 26.07 | 26.09 | 6,790 | -0.07(-0.27%) |
Jul 14, 2021 | 26.19 | 26.26 | 26.16 | 26.16 | 9,848 | -0.06(-0.23%) |
Jul 13, 2021 | 26.28 | 26.30 | 26.20 | 26.22 | 14,004 | +0.05(+0.19%) |
Jul 12, 2021 | 26.10 | 26.24 | 26.09 | 26.17 | 32,126 | +0.15(+0.58%) |
Jul 09, 2021 | 25.95 | 26.02 | 25.83 | 26.02 | 12,073 | +0.33(+1.28%) |
Jul 08, 2021 | 25.75 | 25.81 | 25.60 | 25.69 | 16,214 | -0.31(-1.19%) |
Jul 07, 2021 | 25.93 | 26.04 | 25.92 | 26.00 | 5,658 | +0.04(+0.16%) |
Jul 06, 2021 | 26.04 | 26.04 | 25.86 | 25.96 | 6,718 | -0.00(-0.01%) |
Jul 02, 2021 | 25.86 | 25.96 | 25.83 | 25.96 | 8,127 | +0.07(+0.27%) |
Jul 01, 2021 | 25.99 | 25.99 | 25.80 | 25.89 | 2,583 | +0.12(+0.48%) |
Jun 30, 2021 | 25.75 | 25.80 | 25.73 | 25.76 | 5,598 | -0.10(-0.37%) |
Jun 29, 2021 | 25.94 | 25.94 | 25.82 | 25.86 | 6,442 | -0.04(-0.15%) |
Jun 28, 2021 | 25.98 | 25.98 | 25.89 | 25.90 | 6,096 | -0.03(-0.10%) |
Jun 25, 2021 | 25.82 | 25.96 | 25.82 | 25.93 | 6,213 | +0.05(+0.20%) |
Jun 24, 2021 | 25.91 | 25.93 | 25.81 | 25.87 | 6,487 | +0.13(+0.52%) |
Jun 23, 2021 | 25.91 | 25.91 | 25.74 | 25.74 | 11,369 | -0.16(-0.62%) |
Jun 22, 2021 | 25.96 | 25.97 | 25.90 | 25.90 | 6,637 | -0.06(-0.23%) |
Jun 21, 2021 | 25.93 | 26.06 | 25.84 | 25.96 | 4,804 | +0.12(+0.46%) |
Jun 18, 2021 | 26.00 | 26.00 | 25.84 | 25.84 | 8,617 | -0.36(-1.39%) |
Jun 17, 2021 | 26.18 | 26.24 | 26.14 | 26.20 | 8,889 | -0.03(-0.12%) |
Jun 16, 2021 | 26.14 | 26.25 | 26.14 | 26.24 | 6,775 | +0.15(+0.58%) |
Jun 15, 2021 | 26.04 | 26.14 | 26.04 | 26.09 | 5,599 | +0.05(+0.18%) |
Jun 14, 2021 | 26.05 | 26.05 | 26.04 | 26.04 | 4,343 | -0.01(-0.04%) |
Jun 11, 2021 | 26.01 | 26.05 | 25.97 | 26.05 | 10,323 | +0.07(+0.29%) |
Jun 10, 2021 | 25.91 | 26.00 | 25.91 | 25.98 | 5,742 | +0.12(+0.47%) |
Jun 09, 2021 | 25.85 | 25.93 | 25.85 | 25.85 | 10,185 | -0.04(-0.14%) |
Jun 08, 2021 | 25.92 | 25.92 | 25.75 | 25.89 | 9,285 | +0.08(+0.31%) |
Jun 07, 2021 | 25.85 | 25.90 | 25.77 | 25.81 | 20,266 | +0.05(+0.18%) |
Jun 04, 2021 | 25.73 | 25.81 | 25.71 | 25.76 | 43,594 | +0.03(+0.14%) |
Jun 03, 2021 | 25.70 | 25.74 | 25.58 | 25.73 | 11,597 | -0.27(-1.06%) |
Jun 02, 2021 | 26.00 | 26.01 | 25.97 | 26.00 | 9,202 | +0.03(+0.11%) |
Jun 01, 2021 | 25.95 | 26.00 | 25.94 | 25.98 | 4,705 | -0.11(-0.43%) |
May 28, 2021 | 25.99 | 26.12 | 25.99 | 26.09 | 2,766 | +0.13(+0.50%) |
May 27, 2021 | 26.03 | 26.03 | 25.92 | 25.96 | 3,748 | +0.04(+0.15%) |
May 26, 2021 | 25.86 | 25.97 | 25.86 | 25.92 | 4,062 | -0.06(-0.23%) |
May 25, 2021 | 26.04 | 26.04 | 25.84 | 25.98 | 14,635 | +0.06(+0.23%) |
May 24, 2021 | 25.99 | 26.05 | 25.88 | 25.92 | 22,655 | -0.08(-0.33%) |
May 21, 2021 | 26.05 | 26.05 | 25.92 | 26.00 | 8,488 | +0.11(+0.41%) |
May 20, 2021 | 25.82 | 25.95 | 25.78 | 25.90 | 17,027 | +0.09(+0.33%) |
May 19, 2021 | 25.69 | 25.84 | 25.55 | 25.81 | 9,657 | -0.16(-0.60%) |
May 18, 2021 | 25.97 | 26.02 | 25.92 | 25.97 | 12,759 | +0.01(+0.04%) |
May 17, 2021 | 25.95 | 25.96 | 25.94 | 25.96 | 5,864 | +0.03(+0.10%) |
May 14, 2021 | 25.89 | 25.95 | 25.80 | 25.93 | 2,918 | +0.18(+0.68%) |
May 13, 2021 | 25.62 | 25.76 | 25.62 | 25.76 | 5,755 | +0.15(+0.58%) |
May 12, 2021 | 25.66 | 25.77 | 25.60 | 25.61 | 14,683 | -0.03(-0.13%) |
May 11, 2021 | 25.64 | 25.67 | 25.60 | 25.64 | 4,490 | -0.28(-1.09%) |
May 10, 2021 | 25.87 | 26.02 | 25.87 | 25.93 | 4,585 | -0.01(-0.04%) |
May 07, 2021 | 25.86 | 25.95 | 25.86 | 25.93 | 7,017 | +0.15(+0.59%) |
May 06, 2021 | 25.63 | 25.78 | 25.63 | 25.78 | 2,858 | +0.20(+0.77%) |
May 05, 2021 | 25.57 | 25.63 | 25.50 | 25.59 | 5,875 | +0.21(+0.84%) |
May 04, 2021 | 25.45 | 25.45 | 25.32 | 25.37 | 5,117 | -0.17(-0.65%) |