Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.38 | 27.71 | 27.30 | 27.63 | 13,614 | +0.33(+1.20%) |
Jul 29, 2021 | 27.49 | 27.49 | 27.26 | 27.30 | 6,960 | +0.31(+1.16%) |
Jul 28, 2021 | 26.54 | 27.13 | 26.50 | 26.98 | 34,341 | +0.87(+3.35%) |
Jul 27, 2021 | 26.29 | 26.29 | 25.62 | 26.11 | 68,795 | -0.43(-1.63%) |
Jul 26, 2021 | 26.41 | 26.63 | 26.41 | 26.54 | 11,172 | -0.37(-1.36%) |
Jul 23, 2021 | 26.86 | 26.91 | 26.74 | 26.91 | 23,494 | -0.56(-2.05%) |
Jul 22, 2021 | 27.50 | 27.54 | 27.25 | 27.47 | 20,118 | +0.08(+0.29%) |
Jul 21, 2021 | 27.04 | 27.44 | 27.04 | 27.39 | 19,033 | +0.59(+2.19%) |
Jul 20, 2021 | 26.55 | 26.86 | 26.55 | 26.81 | 3,977 | +0.37(+1.39%) |
Jul 19, 2021 | 26.47 | 26.49 | 26.33 | 26.44 | 30,463 | -0.09(-0.34%) |
Jul 16, 2021 | 26.71 | 26.71 | 26.49 | 26.53 | 4,383 | -0.18(-0.67%) |
Jul 15, 2021 | 26.93 | 26.93 | 26.69 | 26.71 | 1,700 | -0.16(-0.59%) |
Jul 14, 2021 | 26.89 | 26.89 | 26.72 | 26.86 | 7,272 | -0.07(-0.26%) |
Jul 13, 2021 | 26.88 | 27.02 | 26.88 | 26.93 | 2,355 | -0.48(-1.73%) |
Jul 12, 2021 | 27.51 | 27.51 | 27.33 | 27.41 | 6,554 | -0.11(-0.40%) |
Jul 09, 2021 | 27.36 | 27.56 | 27.29 | 27.52 | 19,409 | +0.30(+1.11%) |
Jul 08, 2021 | 26.96 | 27.28 | 26.96 | 27.22 | 25,208 | +0.03(+0.10%) |
Jul 07, 2021 | 27.20 | 27.36 | 27.19 | 27.19 | 20,355 | +0.51(+1.92%) |
Jul 06, 2021 | 26.88 | 26.88 | 26.63 | 26.68 | 7,885 | +0.17(+0.63%) |
Jul 02, 2021 | 26.63 | 26.63 | 26.47 | 26.51 | 7,290 | -0.60(-2.22%) |
Jul 01, 2021 | 27.86 | 27.86 | 26.79 | 27.11 | 12,246 | -0.47(-1.69%) |
Jun 30, 2021 | 27.82 | 27.93 | 27.47 | 27.58 | 13,882 | +0.44(+1.61%) |
Jun 29, 2021 | 27.53 | 27.53 | 27.08 | 27.14 | 11,334 | -0.41(-1.48%) |
Jun 28, 2021 | 27.29 | 27.65 | 27.29 | 27.55 | 20,747 | +0.33(+1.20%) |
Jun 25, 2021 | 27.36 | 27.36 | 27.20 | 27.22 | 4,118 | +0.15(+0.55%) |
Jun 24, 2021 | 27.05 | 27.13 | 27.05 | 27.07 | 7,120 | +0.27(+1.02%) |
Jun 23, 2021 | 26.84 | 26.86 | 26.24 | 26.80 | 10,544 | +0.96(+3.71%) |
Jun 22, 2021 | 25.99 | 25.99 | 25.77 | 25.84 | 5,150 | -0.18(-0.69%) |
Jun 21, 2021 | 26.14 | 26.14 | 25.90 | 26.02 | 8,112 | +0.03(+0.12%) |
Jun 18, 2021 | 25.97 | 26.04 | 25.95 | 25.99 | 2,999 | +0.11(+0.43%) |
Jun 17, 2021 | 25.60 | 25.91 | 25.60 | 25.88 | 3,873 | +1.20(+4.84%) |
Jun 16, 2021 | 24.91 | 24.91 | 24.62 | 24.68 | 3,711 | -0.70(-2.76%) |
Jun 15, 2021 | 25.36 | 25.50 | 25.36 | 25.38 | 3,376 | +0.23(+0.91%) |
Jun 14, 2021 | 25.04 | 25.22 | 25.04 | 25.16 | 2,133 | +0.09(+0.36%) |
Jun 11, 2021 | 25.34 | 25.34 | 25.03 | 25.07 | 20,020 | -0.70(-2.70%) |
Jun 10, 2021 | 25.65 | 25.76 | 25.55 | 25.76 | 50,798 | +0.25(+0.99%) |
Jun 09, 2021 | 25.72 | 25.72 | 25.50 | 25.51 | 3,752 | +0.10(+0.39%) |
Jun 08, 2021 | 25.52 | 25.62 | 25.31 | 25.41 | 4,052 | -0.31(-1.22%) |
Jun 07, 2021 | 25.45 | 25.72 | 25.42 | 25.72 | 2,971 | +0.35(+1.39%) |
Jun 04, 2021 | 25.19 | 25.37 | 25.19 | 25.37 | 5,536 | +0.40(+1.59%) |
Jun 03, 2021 | 24.85 | 25.06 | 24.85 | 24.97 | 5,060 | -0.42(-1.66%) |
Jun 02, 2021 | 25.42 | 25.42 | 25.30 | 25.39 | 4,522 | -0.32(-1.24%) |
Jun 01, 2021 | 25.85 | 25.95 | 25.67 | 25.71 | 8,851 | +0.39(+1.54%) |
May 28, 2021 | 25.36 | 25.36 | 25.23 | 25.32 | 5,244 | -0.25(-0.98%) |
May 27, 2021 | 25.36 | 25.64 | 25.35 | 25.57 | 4,138 | +0.57(+2.28%) |
May 26, 2021 | 24.69 | 25.03 | 24.69 | 25.00 | 2,726 | +0.04(+0.18%) |
May 25, 2021 | 24.55 | 25.06 | 24.45 | 24.96 | 10,323 | +0.89(+3.70%) |
May 24, 2021 | 24.05 | 24.17 | 23.59 | 24.07 | 10,228 | +0.38(+1.62%) |
May 21, 2021 | 24.01 | 24.01 | 23.68 | 23.68 | 2,428 | -0.56(-2.29%) |
May 20, 2021 | 24.15 | 24.28 | 24.05 | 24.24 | 16,869 | +0.30(+1.25%) |
May 19, 2021 | 23.79 | 24.03 | 23.72 | 23.94 | 2,806 | +0.26(+1.10%) |
May 18, 2021 | 23.65 | 23.77 | 23.58 | 23.68 | 5,092 | +0.11(+0.49%) |
May 17, 2021 | 23.54 | 23.67 | 23.44 | 23.57 | 3,882 | +0.20(+0.84%) |
May 14, 2021 | 23.00 | 23.37 | 23.00 | 23.37 | 4,718 | +0.53(+2.31%) |
May 13, 2021 | 22.74 | 22.93 | 22.74 | 22.84 | 4,305 | -0.04(-0.15%) |
May 12, 2021 | 22.97 | 23.19 | 22.88 | 22.88 | 11,688 | -0.05(-0.21%) |
May 11, 2021 | 22.56 | 23.02 | 22.56 | 22.93 | 16,634 | +0.23(+1.01%) |
May 10, 2021 | 22.89 | 23.02 | 22.70 | 22.70 | 13,107 | -0.61(-2.60%) |
May 07, 2021 | 23.36 | 23.36 | 22.88 | 23.31 | 6,926 | -0.73(-3.03%) |
May 06, 2021 | 24.00 | 24.08 | 23.99 | 24.04 | 2,300 | -0.13(-0.54%) |
May 05, 2021 | 24.17 | 24.27 | 23.96 | 24.17 | 5,783 | +0.14(+0.58%) |
May 04, 2021 | 24.10 | 24.14 | 24.03 | 24.03 | 4,029 | -0.19(-0.79%) |