Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.82 | 25.89 | 25.69 | 25.77 | 609,437 | -0.28(-1.07%) |
Jul 29, 2021 | 26.19 | 26.21 | 26.05 | 26.05 | 503,262 | +0.18(+0.68%) |
Jul 28, 2021 | 25.77 | 25.90 | 25.69 | 25.88 | 590,919 | +0.00(+0.00%) |
Jul 27, 2021 | 25.69 | 25.89 | 25.58 | 25.88 | 802,271 | -0.08(-0.32%) |
Jul 26, 2021 | 25.78 | 25.98 | 25.78 | 25.96 | 996,520 | +0.24(+0.94%) |
Jul 23, 2021 | 25.80 | 25.84 | 25.68 | 25.72 | 1,138,529 | +0.25(+0.98%) |
Jul 22, 2021 | 25.71 | 25.71 | 25.40 | 25.47 | 1,565,742 | +0.01(+0.04%) |
Jul 21, 2021 | 25.11 | 25.49 | 25.10 | 25.46 | 1,499,947 | +0.65(+2.62%) |
Jul 20, 2021 | 24.43 | 24.83 | 24.41 | 24.81 | 1,174,120 | +0.21(+0.87%) |
Jul 19, 2021 | 24.65 | 24.72 | 24.50 | 24.60 | 740,622 | -0.53(-2.10%) |
Jul 16, 2021 | 25.31 | 25.31 | 25.00 | 25.12 | 873,506 | -0.17(-0.66%) |
Jul 15, 2021 | 25.25 | 25.36 | 25.18 | 25.29 | 405,757 | -0.44(-1.70%) |
Jul 14, 2021 | 25.81 | 25.84 | 25.66 | 25.73 | 1,061,482 | -0.06(-0.25%) |
Jul 13, 2021 | 25.94 | 25.95 | 25.74 | 25.79 | 666,156 | -0.54(-2.04%) |
Jul 12, 2021 | 26.12 | 26.34 | 26.06 | 26.33 | 821,135 | +0.11(+0.42%) |
Jul 09, 2021 | 25.95 | 26.27 | 25.91 | 26.22 | 801,042 | +0.42(+1.62%) |
Jul 08, 2021 | 25.87 | 25.87 | 25.67 | 25.80 | 2,230,775 | -0.44(-1.66%) |
Jul 07, 2021 | 26.23 | 26.32 | 26.13 | 26.24 | 1,019,938 | -0.06(-0.25%) |
Jul 06, 2021 | 26.53 | 26.55 | 26.21 | 26.30 | 737,866 | -0.20(-0.77%) |
Jul 02, 2021 | 26.47 | 26.51 | 26.34 | 26.51 | 433,258 | -0.11(-0.42%) |
Jul 01, 2021 | 26.53 | 26.65 | 26.48 | 26.62 | 671,507 | +0.25(+0.95%) |
Jun 30, 2021 | 26.30 | 26.46 | 26.24 | 26.37 | 689,834 | -0.31(-1.15%) |
Jun 29, 2021 | 26.71 | 26.77 | 26.62 | 26.67 | 458,684 | -0.06(-0.24%) |
Jun 28, 2021 | 26.86 | 26.86 | 26.68 | 26.74 | 454,577 | -0.49(-1.81%) |
Jun 25, 2021 | 27.16 | 27.24 | 27.13 | 27.23 | 305,263 | +0.08(+0.31%) |
Jun 24, 2021 | 27.08 | 27.18 | 27.06 | 27.15 | 344,548 | +0.35(+1.32%) |
Jun 23, 2021 | 27.01 | 27.03 | 26.77 | 26.79 | 764,255 | -0.32(-1.20%) |
Jun 22, 2021 | 27.01 | 27.16 | 26.94 | 27.12 | 672,162 | -0.05(-0.17%) |
Jun 21, 2021 | 26.87 | 27.18 | 26.86 | 27.17 | 564,494 | +0.31(+1.14%) |
Jun 18, 2021 | 26.80 | 26.95 | 26.72 | 26.86 | 584,086 | -0.57(-2.06%) |
Jun 17, 2021 | 27.59 | 27.62 | 27.30 | 27.43 | 731,427 | -0.34(-1.24%) |
Jun 16, 2021 | 28.03 | 28.06 | 27.69 | 27.77 | 1,616,348 | -0.33(-1.19%) |
Jun 15, 2021 | 27.98 | 28.11 | 27.98 | 28.10 | 1,656,711 | -0.06(-0.23%) |
Jun 14, 2021 | 28.03 | 28.21 | 28.02 | 28.17 | 359,381 | +0.23(+0.83%) |
Jun 11, 2021 | 27.80 | 27.95 | 27.78 | 27.94 | 1,171,430 | +0.11(+0.40%) |
Jun 10, 2021 | 27.85 | 27.90 | 27.74 | 27.82 | 1,064,436 | -0.10(-0.37%) |
Jun 09, 2021 | 27.99 | 27.99 | 27.84 | 27.93 | 1,965,122 | +0.07(+0.26%) |
Jun 08, 2021 | 27.75 | 27.90 | 27.74 | 27.85 | 673,809 | -0.09(-0.33%) |
Jun 07, 2021 | 27.81 | 27.97 | 27.81 | 27.95 | 1,066,749 | +0.25(+0.89%) |
Jun 04, 2021 | 27.76 | 27.76 | 27.63 | 27.70 | 534,637 | -0.09(-0.33%) |
Jun 03, 2021 | 27.76 | 27.80 | 27.69 | 27.79 | 994,532 | -0.23(-0.82%) |
Jun 02, 2021 | 27.90 | 28.03 | 27.87 | 28.02 | 756,630 | -0.09(-0.33%) |
Jun 01, 2021 | 28.17 | 28.25 | 28.07 | 28.11 | 630,784 | -0.01(-0.03%) |
May 28, 2021 | 28.02 | 28.19 | 28.00 | 28.12 | 746,255 | +0.10(+0.36%) |
May 27, 2021 | 28.07 | 28.17 | 27.94 | 28.02 | 789,041 | +0.01(+0.03%) |
May 26, 2021 | 27.97 | 28.05 | 27.91 | 28.01 | 456,283 | -0.14(-0.49%) |
May 25, 2021 | 28.22 | 28.24 | 28.12 | 28.15 | 2,011,615 | +0.09(+0.33%) |
May 24, 2021 | 27.97 | 28.09 | 27.92 | 28.06 | 676,833 | +0.05(+0.20%) |
May 21, 2021 | 27.96 | 28.02 | 27.87 | 28.00 | 656,399 | +0.18(+0.66%) |
May 20, 2021 | 27.61 | 27.84 | 27.53 | 27.82 | 429,312 | +0.27(+1.00%) |
May 19, 2021 | 27.59 | 27.66 | 27.31 | 27.54 | 734,759 | -0.31(-1.12%) |
May 18, 2021 | 27.92 | 27.96 | 27.79 | 27.85 | 955,747 | +0.08(+0.30%) |
May 17, 2021 | 27.61 | 27.79 | 27.61 | 27.77 | 800,309 | -0.05(-0.20%) |
May 14, 2021 | 27.47 | 27.83 | 27.47 | 27.83 | 725,167 | +0.69(+2.53%) |
May 13, 2021 | 26.87 | 27.18 | 26.86 | 27.14 | 1,171,292 | +0.16(+0.58%) |
May 12, 2021 | 27.11 | 27.29 | 26.94 | 26.99 | 638,452 | -0.19(-0.71%) |
May 11, 2021 | 27.10 | 27.31 | 27.09 | 27.18 | 983,818 | -0.26(-0.93%) |
May 10, 2021 | 27.62 | 27.66 | 27.41 | 27.43 | 1,488,213 | -0.10(-0.37%) |
May 07, 2021 | 27.09 | 27.54 | 27.09 | 27.53 | 2,585,489 | +0.46(+1.69%) |
May 06, 2021 | 26.83 | 27.09 | 26.73 | 27.08 | 384,703 | +0.24(+0.89%) |
May 05, 2021 | 26.78 | 26.88 | 26.70 | 26.84 | 221,965 | +0.31(+1.17%) |
May 04, 2021 | 26.69 | 26.75 | 26.35 | 26.53 | 535,862 | -0.18(-0.69%) |