Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.53 | 27.65 | 27.49 | 27.51 | 3,779 | +0.01(+0.03%) |
Jul 29, 2021 | 27.55 | 27.60 | 27.44 | 27.50 | 24,707 | -0.09(-0.33%) |
Jul 28, 2021 | 27.50 | 27.60 | 27.41 | 27.59 | 15,059 | +0.26(+0.94%) |
Jul 27, 2021 | 27.30 | 27.34 | 27.26 | 27.34 | 14,070 | +0.08(+0.30%) |
Jul 26, 2021 | 27.23 | 27.33 | 27.23 | 27.25 | 11,783 | -0.21(-0.77%) |
Jul 23, 2021 | 27.25 | 27.46 | 27.18 | 27.46 | 18,265 | +0.08(+0.30%) |
Jul 22, 2021 | 27.39 | 27.39 | 27.25 | 27.38 | 17,309 | +0.02(+0.07%) |
Jul 21, 2021 | 27.12 | 27.37 | 27.05 | 27.36 | 37,517 | +0.38(+1.41%) |
Jul 20, 2021 | 26.91 | 27.10 | 26.90 | 26.98 | 10,825 | +0.15(+0.56%) |
Jul 19, 2021 | 26.92 | 26.98 | 26.74 | 26.83 | 13,723 | -0.41(-1.51%) |
Jul 16, 2021 | 27.40 | 27.48 | 27.24 | 27.24 | 52,430 | -0.12(-0.44%) |
Jul 15, 2021 | 27.31 | 27.47 | 27.23 | 27.36 | 20,377 | -0.15(-0.55%) |
Jul 14, 2021 | 27.48 | 27.57 | 27.48 | 27.52 | 9,241 | -0.00(-0.02%) |
Jul 13, 2021 | 27.66 | 27.74 | 27.51 | 27.52 | 8,302 | -0.25(-0.89%) |
Jul 12, 2021 | 27.70 | 27.87 | 27.70 | 27.77 | 18,456 | +0.08(+0.30%) |
Jul 09, 2021 | 27.46 | 27.68 | 27.43 | 27.68 | 9,860 | +0.49(+1.79%) |
Jul 08, 2021 | 27.14 | 27.35 | 27.13 | 27.20 | 8,482 | -0.26(-0.94%) |
Jul 07, 2021 | 27.37 | 27.49 | 27.35 | 27.46 | 15,750 | +0.20(+0.74%) |
Jul 06, 2021 | 27.31 | 27.42 | 27.23 | 27.25 | 28,034 | +0.17(+0.64%) |
Jul 02, 2021 | 27.00 | 27.20 | 26.89 | 27.08 | 9,225 | +0.22(+0.82%) |
Jul 01, 2021 | 26.80 | 26.87 | 26.74 | 26.86 | 8,986 | -0.01(-0.03%) |
Jun 30, 2021 | 26.88 | 26.88 | 26.75 | 26.87 | 11,145 | -0.15(-0.55%) |
Jun 29, 2021 | 27.05 | 27.11 | 26.96 | 27.02 | 14,387 | -0.12(-0.44%) |
Jun 28, 2021 | 27.24 | 27.24 | 27.07 | 27.13 | 6,915 | -0.19(-0.70%) |
Jun 25, 2021 | 27.40 | 27.41 | 27.24 | 27.33 | 7,497 | +0.03(+0.10%) |
Jun 24, 2021 | 27.25 | 27.39 | 27.25 | 27.30 | 7,365 | +0.07(+0.27%) |
Jun 23, 2021 | 27.40 | 27.42 | 27.23 | 27.23 | 12,422 | -0.23(-0.84%) |
Jun 22, 2021 | 27.35 | 27.46 | 27.29 | 27.46 | 12,345 | +0.17(+0.60%) |
Jun 21, 2021 | 27.13 | 27.43 | 27.02 | 27.29 | 25,333 | +0.40(+1.50%) |
Jun 18, 2021 | 27.00 | 27.09 | 26.89 | 26.89 | 39,655 | -0.33(-1.21%) |
Jun 17, 2021 | 27.33 | 27.35 | 27.20 | 27.22 | 14,639 | -0.46(-1.66%) |
Jun 16, 2021 | 27.78 | 27.84 | 27.60 | 27.68 | 20,167 | -0.11(-0.40%) |
Jun 15, 2021 | 27.91 | 27.91 | 27.77 | 27.79 | 17,976 | -0.28(-1.01%) |
Jun 14, 2021 | 27.95 | 28.07 | 27.94 | 28.07 | 13,463 | +0.17(+0.62%) |
Jun 11, 2021 | 27.97 | 28.07 | 27.84 | 27.90 | 29,563 | -0.26(-0.91%) |
Jun 10, 2021 | 28.10 | 28.15 | 27.99 | 28.15 | 11,636 | +0.16(+0.55%) |
Jun 09, 2021 | 28.00 | 28.06 | 27.92 | 28.00 | 48,485 | +0.11(+0.39%) |
Jun 08, 2021 | 27.80 | 27.92 | 27.78 | 27.89 | 14,552 | +0.14(+0.49%) |
Jun 07, 2021 | 27.55 | 27.75 | 27.52 | 27.75 | 12,861 | +0.35(+1.30%) |
Jun 04, 2021 | 27.33 | 27.47 | 27.33 | 27.40 | 20,660 | +0.22(+0.80%) |
Jun 03, 2021 | 27.30 | 27.33 | 27.18 | 27.18 | 58,563 | -0.33(-1.19%) |
Jun 02, 2021 | 27.29 | 27.51 | 27.27 | 27.51 | 26,262 | +0.36(+1.34%) |
Jun 01, 2021 | 27.10 | 27.20 | 27.09 | 27.14 | 33,980 | +0.12(+0.44%) |
May 28, 2021 | 27.03 | 27.17 | 26.95 | 27.02 | 74,143 | +0.00(+0.00%) |
May 27, 2021 | 26.95 | 27.07 | 26.91 | 27.02 | 14,587 | +0.18(+0.68%) |
May 26, 2021 | 26.80 | 26.90 | 26.80 | 26.84 | 15,444 | +0.07(+0.27%) |
May 25, 2021 | 26.78 | 26.81 | 26.69 | 26.77 | 28,376 | +0.06(+0.24%) |
May 24, 2021 | 26.62 | 26.78 | 26.61 | 26.71 | 9,520 | +0.10(+0.38%) |
May 21, 2021 | 26.58 | 26.61 | 26.42 | 26.61 | 63,291 | -0.15(-0.54%) |
May 20, 2021 | 26.56 | 26.75 | 26.55 | 26.75 | 17,219 | +0.36(+1.38%) |
May 19, 2021 | 26.37 | 26.48 | 26.29 | 26.39 | 72,906 | -0.08(-0.31%) |
May 18, 2021 | 26.47 | 26.57 | 26.39 | 26.47 | 9,246 | +0.17(+0.66%) |
May 17, 2021 | 26.26 | 26.31 | 26.13 | 26.30 | 7,738 | +0.07(+0.28%) |
May 14, 2021 | 26.07 | 26.22 | 26.06 | 26.22 | 11,315 | +0.10(+0.38%) |
May 13, 2021 | 25.86 | 26.12 | 25.86 | 26.12 | 18,472 | +0.13(+0.49%) |
May 12, 2021 | 26.22 | 26.36 | 25.93 | 26.00 | 26,411 | -0.41(-1.55%) |
May 11, 2021 | 26.37 | 26.50 | 26.26 | 26.41 | 23,617 | -0.28(-1.06%) |
May 10, 2021 | 26.79 | 26.84 | 26.69 | 26.69 | 17,262 | +0.07(+0.27%) |
May 07, 2021 | 26.42 | 26.67 | 26.42 | 26.61 | 13,808 | +0.29(+1.11%) |
May 06, 2021 | 26.16 | 26.33 | 26.13 | 26.32 | 12,947 | +0.19(+0.73%) |
May 05, 2021 | 26.20 | 26.26 | 26.09 | 26.13 | 30,229 | -0.07(-0.28%) |
May 04, 2021 | 26.25 | 26.35 | 26.09 | 26.21 | 38,255 | -0.19(-0.72%) |