Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.25 | 27.68 | 27.25 | 27.33 | 19,495 | +0.09(+0.34%) |
Jul 29, 2021 | 27.40 | 27.50 | 27.23 | 27.23 | 50,079 | -0.07(-0.27%) |
Jul 28, 2021 | 27.35 | 27.40 | 27.22 | 27.31 | 39,586 | -0.08(-0.31%) |
Jul 27, 2021 | 27.26 | 27.45 | 27.19 | 27.39 | 37,588 | +0.14(+0.51%) |
Jul 26, 2021 | 27.21 | 27.26 | 27.12 | 27.25 | 52,637 | +0.00(+0.00%) |
Jul 23, 2021 | 27.18 | 27.26 | 27.05 | 27.25 | 16,806 | +0.22(+0.83%) |
Jul 22, 2021 | 27.11 | 27.12 | 26.97 | 27.03 | 16,630 | -0.23(-0.85%) |
Jul 21, 2021 | 27.31 | 27.43 | 27.24 | 27.26 | 71,272 | +0.02(+0.07%) |
Jul 20, 2021 | 26.65 | 27.37 | 26.65 | 27.24 | 39,695 | +0.69(+2.59%) |
Jul 19, 2021 | 26.91 | 26.91 | 26.38 | 26.56 | 91,726 | -0.57(-2.09%) |
Jul 16, 2021 | 27.22 | 27.33 | 27.10 | 27.12 | 101,950 | +0.02(+0.07%) |
Jul 15, 2021 | 27.05 | 27.13 | 26.99 | 27.10 | 28,172 | +0.05(+0.17%) |
Jul 14, 2021 | 26.95 | 27.14 | 26.95 | 27.06 | 146,816 | +0.23(+0.85%) |
Jul 13, 2021 | 27.16 | 27.16 | 26.76 | 26.83 | 34,037 | -0.39(-1.42%) |
Jul 12, 2021 | 26.90 | 27.25 | 26.90 | 27.22 | 43,291 | +0.28(+1.04%) |
Jul 09, 2021 | 26.60 | 26.96 | 26.57 | 26.94 | 60,223 | +0.48(+1.83%) |
Jul 08, 2021 | 26.35 | 26.57 | 26.20 | 26.45 | 219,911 | -0.08(-0.30%) |
Jul 07, 2021 | 26.55 | 26.61 | 26.39 | 26.53 | 428,422 | +0.02(+0.09%) |
Jul 06, 2021 | 26.37 | 26.53 | 26.13 | 26.51 | 57,825 | +0.23(+0.89%) |
Jul 02, 2021 | 26.30 | 26.36 | 26.19 | 26.28 | 297,940 | +0.07(+0.25%) |
Jul 01, 2021 | 26.15 | 26.43 | 26.04 | 26.21 | 943,142 | +0.13(+0.50%) |
Jun 30, 2021 | 26.28 | 26.34 | 26.04 | 26.08 | 99,022 | -0.11(-0.43%) |
Jun 29, 2021 | 26.30 | 26.42 | 26.19 | 26.19 | 8,452 | -0.07(-0.25%) |
Jun 28, 2021 | 26.24 | 26.26 | 26.05 | 26.26 | 16,883 | -0.19(-0.70%) |
Jun 25, 2021 | 26.23 | 26.46 | 26.23 | 26.44 | 9,376 | +0.21(+0.82%) |
Jun 24, 2021 | 26.43 | 26.43 | 26.12 | 26.23 | 13,762 | -0.12(-0.47%) |
Jun 23, 2021 | 26.45 | 26.48 | 26.35 | 26.35 | 161,851 | -0.03(-0.10%) |
Jun 22, 2021 | 26.51 | 26.51 | 26.36 | 26.38 | 9,319 | -0.13(-0.49%) |
Jun 21, 2021 | 26.03 | 26.57 | 26.03 | 26.51 | 17,436 | +0.55(+2.11%) |
Jun 18, 2021 | 26.29 | 26.31 | 25.94 | 25.96 | 41,023 | -0.45(-1.72%) |
Jun 17, 2021 | 26.41 | 26.44 | 26.28 | 26.42 | 17,344 | -0.07(-0.28%) |
Jun 16, 2021 | 26.79 | 26.85 | 26.49 | 26.49 | 23,198 | -0.20(-0.75%) |
Jun 15, 2021 | 26.85 | 26.85 | 26.69 | 26.69 | 14,118 | -0.33(-1.21%) |
Jun 14, 2021 | 26.93 | 27.02 | 26.88 | 27.02 | 19,518 | +0.11(+0.40%) |
Jun 11, 2021 | 27.06 | 27.06 | 26.80 | 26.91 | 4,421 | -0.09(-0.33%) |
Jun 10, 2021 | 26.82 | 27.07 | 26.78 | 27.00 | 6,357 | +0.20(+0.76%) |
Jun 09, 2021 | 26.86 | 26.90 | 26.79 | 26.80 | 32,006 | +0.05(+0.17%) |
Jun 08, 2021 | 26.57 | 26.80 | 26.57 | 26.75 | 14,922 | +0.27(+1.03%) |
Jun 07, 2021 | 26.18 | 26.58 | 26.18 | 26.48 | 15,560 | +0.34(+1.31%) |
Jun 04, 2021 | 26.18 | 26.18 | 26.06 | 26.14 | 9,626 | -0.02(-0.07%) |
Jun 03, 2021 | 26.10 | 26.17 | 26.06 | 26.15 | 8,070 | -0.05(-0.21%) |
Jun 02, 2021 | 26.03 | 26.23 | 25.93 | 26.21 | 45,711 | +0.33(+1.27%) |
Jun 01, 2021 | 25.76 | 25.88 | 25.49 | 25.88 | 57,265 | +0.46(+1.83%) |
May 28, 2021 | 25.35 | 25.42 | 25.31 | 25.42 | 4,957 | +0.20(+0.80%) |
May 27, 2021 | 25.33 | 25.37 | 25.20 | 25.21 | 13,530 | -0.09(-0.37%) |
May 26, 2021 | 25.35 | 25.43 | 25.22 | 25.31 | 10,437 | +0.08(+0.33%) |
May 25, 2021 | 25.34 | 25.34 | 25.18 | 25.22 | 8,090 | -0.01(-0.03%) |
May 24, 2021 | 25.05 | 25.32 | 25.05 | 25.23 | 15,220 | +0.31(+1.26%) |
May 21, 2021 | 25.02 | 25.02 | 24.85 | 24.92 | 27,811 | -0.01(-0.04%) |
May 20, 2021 | 24.81 | 24.93 | 24.81 | 24.93 | 2,631 | +0.25(+1.02%) |
May 19, 2021 | 24.65 | 24.68 | 24.39 | 24.68 | 21,335 | -0.08(-0.34%) |
May 18, 2021 | 24.68 | 24.91 | 24.68 | 24.76 | 23,324 | +0.00(+0.00%) |
May 17, 2021 | 24.80 | 24.80 | 24.64 | 24.76 | 20,197 | +0.02(+0.07%) |
May 14, 2021 | 24.54 | 24.79 | 24.54 | 24.74 | 17,866 | +0.28(+1.14%) |
May 13, 2021 | 24.44 | 24.56 | 24.27 | 24.46 | 20,670 | +0.36(+1.47%) |
May 12, 2021 | 24.68 | 24.68 | 24.10 | 24.11 | 46,960 | -0.60(-2.42%) |
May 11, 2021 | 24.75 | 24.75 | 24.55 | 24.70 | 110,971 | -0.36(-1.45%) |
May 10, 2021 | 25.14 | 25.31 | 25.07 | 25.07 | 29,369 | +0.00(+0.02%) |
May 07, 2021 | 24.73 | 25.06 | 24.73 | 25.06 | 19,796 | +0.32(+1.27%) |
May 06, 2021 | 24.59 | 24.78 | 24.51 | 24.75 | 17,950 | +0.24(+0.98%) |
May 05, 2021 | 24.56 | 24.64 | 24.44 | 24.51 | 12,323 | -0.47(-1.89%) |
May 04, 2021 | 25.07 | 25.10 | 24.87 | 24.98 | 19,470 | -0.13(-0.52%) |