Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.20 | 25.97 | 25.19 | 25.91 | 4,749,510 | +0.67(+2.66%) |
Jul 29, 2021 | 25.17 | 25.56 | 25.07 | 25.24 | 5,766,720 | +0.40(+1.59%) |
Jul 28, 2021 | 24.38 | 24.92 | 24.05 | 24.84 | 10,706,460 | -0.61(-2.39%) |
Jul 27, 2021 | 25.37 | 25.54 | 25.15 | 25.45 | 5,349,123 | +0.03(+0.11%) |
Jul 26, 2021 | 25.39 | 25.56 | 25.31 | 25.42 | 2,080,836 | +0.04(+0.14%) |
Jul 23, 2021 | 25.31 | 25.44 | 25.06 | 25.39 | 2,882,808 | +0.25(+0.99%) |
Jul 22, 2021 | 25.02 | 25.15 | 24.88 | 25.14 | 2,063,765 | +0.12(+0.48%) |
Jul 21, 2021 | 25.14 | 25.23 | 24.96 | 25.02 | 1,869,575 | +0.05(+0.18%) |
Jul 20, 2021 | 24.66 | 25.18 | 24.49 | 24.97 | 3,013,075 | +0.47(+1.92%) |
Jul 19, 2021 | 24.36 | 24.90 | 24.17 | 24.50 | 5,761,126 | -0.92(-3.62%) |
Jul 16, 2021 | 25.89 | 25.96 | 25.40 | 25.42 | 2,367,383 | -0.42(-1.64%) |
Jul 15, 2021 | 25.62 | 26.05 | 25.60 | 25.85 | 5,009,508 | +0.02(+0.07%) |
Jul 14, 2021 | 25.96 | 25.97 | 25.62 | 25.83 | 4,218,553 | +0.55(+2.19%) |
Jul 13, 2021 | 25.31 | 25.74 | 24.96 | 25.28 | 5,460,501 | +0.12(+0.48%) |
Jul 12, 2021 | 25.40 | 25.49 | 25.15 | 25.16 | 3,174,217 | -0.28(-1.09%) |
Jul 09, 2021 | 25.25 | 25.53 | 25.19 | 25.43 | 2,190,730 | +0.34(+1.36%) |
Jul 08, 2021 | 24.96 | 25.13 | 24.85 | 25.09 | 2,985,626 | -0.06(-0.26%) |
Jul 07, 2021 | 25.06 | 25.17 | 24.68 | 25.16 | 2,644,693 | +0.17(+0.66%) |
Jul 06, 2021 | 25.18 | 25.18 | 24.73 | 24.99 | 2,627,946 | -0.17(-0.66%) |
Jul 02, 2021 | 25.14 | 25.21 | 24.84 | 25.16 | 2,268,930 | +0.02(+0.07%) |
Jul 01, 2021 | 25.29 | 25.33 | 25.03 | 25.14 | 2,892,172 | -0.05(-0.18%) |
Jun 30, 2021 | 25.35 | 25.39 | 25.07 | 25.19 | 2,011,068 | -0.23(-0.91%) |
Jun 29, 2021 | 25.50 | 25.54 | 25.35 | 25.42 | 1,490,473 | -0.07(-0.29%) |
Jun 28, 2021 | 25.56 | 25.69 | 25.44 | 25.49 | 2,049,497 | -0.01(-0.04%) |
Jun 25, 2021 | 25.15 | 25.59 | 25.15 | 25.50 | 3,921,833 | +0.33(+1.32%) |
Jun 24, 2021 | 25.23 | 25.26 | 25.04 | 25.17 | 2,133,717 | +0.15(+0.59%) |
Jun 23, 2021 | 25.22 | 25.24 | 25.01 | 25.02 | 2,200,582 | -0.20(-0.80%) |
Jun 22, 2021 | 25.39 | 25.43 | 25.19 | 25.22 | 2,159,242 | -0.23(-0.90%) |
Jun 21, 2021 | 24.98 | 25.48 | 24.85 | 25.45 | 3,195,813 | +0.65(+2.64%) |
Jun 18, 2021 | 25.35 | 25.44 | 24.76 | 24.80 | 11,419,971 | -0.76(-2.95%) |
Jun 17, 2021 | 26.04 | 26.08 | 25.54 | 25.55 | 2,998,979 | -0.42(-1.63%) |
Jun 16, 2021 | 26.12 | 26.16 | 25.84 | 25.98 | 3,103,610 | -0.08(-0.32%) |
Jun 15, 2021 | 26.30 | 26.38 | 26.00 | 26.06 | 2,405,024 | -0.19(-0.74%) |
Jun 14, 2021 | 26.33 | 26.34 | 26.10 | 26.25 | 2,216,616 | -0.15(-0.56%) |
Jun 11, 2021 | 26.70 | 26.78 | 26.33 | 26.40 | 2,455,432 | -0.24(-0.90%) |
Jun 10, 2021 | 26.36 | 26.73 | 26.16 | 26.64 | 3,623,481 | +0.41(+1.58%) |
Jun 09, 2021 | 26.35 | 26.45 | 26.21 | 26.23 | 3,151,260 | -0.09(-0.35%) |
Jun 08, 2021 | 25.83 | 26.36 | 25.76 | 26.32 | 4,408,892 | +0.56(+2.18%) |
Jun 07, 2021 | 25.60 | 25.89 | 25.54 | 25.76 | 4,844,763 | +0.16(+0.61%) |
Jun 04, 2021 | 24.86 | 25.65 | 24.79 | 25.60 | 4,207,282 | +0.80(+3.23%) |
Jun 03, 2021 | 24.38 | 24.82 | 24.24 | 24.80 | 3,663,766 | +0.42(+1.74%) |
Jun 02, 2021 | 24.40 | 24.47 | 24.24 | 24.37 | 2,177,522 | +0.04(+0.15%) |
Jun 01, 2021 | 24.28 | 24.48 | 24.19 | 24.34 | 2,720,222 | +0.09(+0.38%) |
May 28, 2021 | 24.46 | 24.49 | 24.23 | 24.25 | 2,675,858 | -0.05(-0.19%) |
May 27, 2021 | 24.44 | 24.65 | 24.26 | 24.29 | 5,034,716 | +0.01(+0.04%) |
May 26, 2021 | 24.28 | 24.41 | 24.16 | 24.28 | 2,380,785 | -0.01(-0.04%) |
May 25, 2021 | 24.83 | 24.83 | 24.15 | 24.29 | 2,898,583 | -0.24(-0.97%) |
May 24, 2021 | 24.55 | 24.82 | 24.51 | 24.53 | 3,378,567 | +0.10(+0.41%) |
May 21, 2021 | 24.32 | 24.66 | 24.18 | 24.43 | 9,580,262 | +0.20(+0.83%) |
May 20, 2021 | 23.71 | 24.32 | 23.29 | 24.23 | 5,980,931 | +0.47(+1.96%) |
May 19, 2021 | 23.83 | 23.83 | 23.53 | 23.76 | 3,245,720 | -0.27(-1.14%) |
May 18, 2021 | 24.34 | 24.34 | 24.04 | 24.04 | 2,313,021 | -0.20(-0.83%) |
May 17, 2021 | 24.18 | 24.33 | 24.06 | 24.24 | 4,573,937 | -0.05(-0.23%) |
May 14, 2021 | 24.18 | 24.44 | 24.05 | 24.29 | 3,463,644 | +0.23(+0.95%) |
May 13, 2021 | 23.72 | 24.21 | 23.71 | 24.06 | 3,134,648 | +0.39(+1.66%) |
May 12, 2021 | 24.37 | 24.46 | 23.67 | 23.67 | 3,769,736 | -0.86(-3.50%) |
May 11, 2021 | 24.35 | 24.59 | 24.17 | 24.53 | 4,143,576 | -0.15(-0.59%) |
May 10, 2021 | 24.90 | 25.05 | 24.66 | 24.68 | 4,847,221 | -0.18(-0.74%) |
May 07, 2021 | 24.68 | 24.96 | 24.51 | 24.86 | 4,375,357 | +0.17(+0.70%) |
May 06, 2021 | 24.10 | 24.79 | 23.99 | 24.69 | 6,742,881 | +0.64(+2.66%) |
May 05, 2021 | 23.97 | 24.14 | 23.78 | 24.05 | 4,682,191 | +0.20(+0.84%) |
May 04, 2021 | 23.45 | 23.94 | 23.43 | 23.84 | 6,120,082 | +0.20(+0.85%) |