Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.87 | 26.91 | 26.87 | 26.89 | 3,978,569 | +0.03(+0.11%) |
Jul 29, 2021 | 26.84 | 26.88 | 26.83 | 26.86 | 3,173,569 | -0.03(-0.11%) |
Jul 28, 2021 | 26.84 | 26.90 | 26.82 | 26.89 | 19,795,124 | +0.03(+0.11%) |
Jul 27, 2021 | 26.87 | 26.90 | 26.86 | 26.86 | 5,879,471 | +0.06(+0.22%) |
Jul 26, 2021 | 26.85 | 26.86 | 26.80 | 26.80 | 18,230,160 | -0.04(-0.15%) |
Jul 23, 2021 | 26.79 | 26.84 | 26.79 | 26.84 | 56,415,860 | -0.04(-0.13%) |
Jul 22, 2021 | 26.80 | 26.90 | 26.80 | 26.88 | 4,067,076 | +0.07(+0.26%) |
Jul 21, 2021 | 26.83 | 26.84 | 26.77 | 26.80 | 3,028,929 | -0.11(-0.41%) |
Jul 20, 2021 | 27.04 | 27.05 | 26.90 | 26.91 | 3,918,972 | -0.04(-0.13%) |
Jul 19, 2021 | 26.92 | 27.00 | 26.92 | 26.95 | 3,959,581 | +0.18(+0.65%) |
Jul 16, 2021 | 26.73 | 26.79 | 26.72 | 26.77 | 1,809,115 | -0.02(-0.07%) |
Jul 15, 2021 | 26.76 | 26.81 | 26.72 | 26.80 | 3,377,547 | +0.09(+0.32%) |
Jul 14, 2021 | 26.66 | 26.72 | 26.66 | 26.71 | 2,547,303 | +0.09(+0.32%) |
Jul 13, 2021 | 26.70 | 26.73 | 26.59 | 26.62 | 3,866,548 | -0.07(-0.26%) |
Jul 12, 2021 | 26.73 | 26.74 | 26.68 | 26.70 | 2,224,539 | -0.02(-0.06%) |
Jul 09, 2021 | 26.74 | 26.74 | 26.70 | 26.71 | 3,942,805 | -0.11(-0.43%) |
Jul 08, 2021 | 26.82 | 26.86 | 26.80 | 26.82 | 4,067,361 | +0.05(+0.21%) |
Jul 07, 2021 | 26.73 | 26.80 | 26.72 | 26.77 | 4,700,929 | +0.07(+0.24%) |
Jul 06, 2021 | 26.62 | 26.72 | 26.62 | 26.70 | 4,422,835 | +0.16(+0.62%) |
Jul 02, 2021 | 26.56 | 26.61 | 26.54 | 26.54 | 1,761,402 | +0.01(+0.04%) |
Jul 01, 2021 | 26.54 | 26.55 | 26.50 | 26.53 | 2,542,567 | -0.07(-0.26%) |
Jun 30, 2021 | 26.57 | 26.60 | 26.56 | 26.60 | 3,970,077 | +0.07(+0.26%) |
Jun 29, 2021 | 26.51 | 26.54 | 26.50 | 26.53 | 2,421,036 | +0.01(+0.04%) |
Jun 28, 2021 | 26.49 | 26.54 | 26.48 | 26.52 | 2,661,677 | +0.07(+0.28%) |
Jun 25, 2021 | 26.51 | 26.52 | 26.42 | 26.45 | 2,615,098 | -0.07(-0.28%) |
Jun 24, 2021 | 26.51 | 26.54 | 26.51 | 26.52 | 2,771,425 | +0.01(+0.04%) |
Jun 23, 2021 | 26.51 | 26.54 | 26.49 | 26.51 | 3,069,151 | -0.04(-0.13%) |
Jun 22, 2021 | 26.47 | 26.55 | 26.46 | 26.55 | 4,308,132 | +0.03(+0.09%) |
Jun 21, 2021 | 26.54 | 26.55 | 26.50 | 26.52 | 4,298,674 | -0.09(-0.34%) |
Jun 18, 2021 | 26.53 | 26.62 | 26.49 | 26.61 | 2,559,924 | +0.11(+0.43%) |
Jun 17, 2021 | 26.44 | 26.57 | 26.43 | 26.50 | 3,230,648 | +0.09(+0.34%) |
Jun 16, 2021 | 26.50 | 26.52 | 26.37 | 26.41 | 3,341,459 | -0.07(-0.28%) |
Jun 15, 2021 | 26.48 | 26.49 | 26.46 | 26.48 | 3,005,520 | -0.02(-0.06%) |
Jun 14, 2021 | 26.54 | 26.54 | 26.48 | 26.50 | 3,835,854 | -0.06(-0.23%) |
Jun 11, 2021 | 26.58 | 26.58 | 26.54 | 26.55 | 2,209,783 | -0.02(-0.09%) |
Jun 10, 2021 | 26.47 | 26.58 | 26.47 | 26.58 | 4,349,665 | +0.06(+0.23%) |
Jun 09, 2021 | 26.53 | 26.56 | 26.50 | 26.52 | 2,826,678 | +0.05(+0.21%) |
Jun 08, 2021 | 26.48 | 26.48 | 26.45 | 26.46 | 4,597,709 | +0.07(+0.25%) |
Jun 07, 2021 | 26.42 | 26.42 | 26.40 | 26.40 | 2,888,501 | -0.03(-0.11%) |
Jun 04, 2021 | 26.36 | 26.44 | 26.36 | 26.43 | 3,722,436 | +0.11(+0.42%) |
Jun 03, 2021 | 26.35 | 26.36 | 26.31 | 26.32 | 2,215,922 | -0.05(-0.19%) |
Jun 02, 2021 | 26.36 | 26.38 | 26.35 | 26.37 | 3,290,544 | +0.03(+0.11%) |
Jun 01, 2021 | 26.34 | 26.36 | 26.30 | 26.34 | 3,094,307 | -0.05(-0.19%) |
May 28, 2021 | 26.37 | 26.42 | 26.35 | 26.39 | 4,107,761 | +0.00(+0.00%) |
May 27, 2021 | 26.36 | 26.39 | 26.34 | 26.39 | 3,175,980 | -0.01(-0.04%) |
May 26, 2021 | 26.42 | 26.45 | 26.39 | 26.40 | 8,342,490 | -0.02(-0.08%) |
May 25, 2021 | 26.38 | 26.43 | 26.37 | 26.42 | 4,273,857 | +0.08(+0.28%) |
May 24, 2021 | 26.34 | 26.37 | 26.33 | 26.34 | 3,605,287 | +0.02(+0.08%) |
May 21, 2021 | 26.32 | 26.34 | 26.29 | 26.32 | 2,135,020 | +0.02(+0.08%) |
May 20, 2021 | 26.27 | 26.32 | 26.27 | 26.30 | 3,185,752 | +0.07(+0.25%) |
May 19, 2021 | 26.27 | 26.32 | 26.21 | 26.24 | 3,862,609 | -0.03(-0.11%) |
May 18, 2021 | 26.26 | 26.28 | 26.24 | 26.27 | 2,798,878 | -0.02(-0.06%) |
May 17, 2021 | 26.29 | 26.30 | 26.27 | 26.29 | 2,726,427 | -0.02(-0.08%) |
May 14, 2021 | 26.29 | 26.31 | 26.26 | 26.30 | 2,502,967 | +0.05(+0.21%) |
May 13, 2021 | 26.20 | 26.26 | 26.20 | 26.25 | 3,748,303 | +0.04(+0.13%) |
May 12, 2021 | 26.24 | 26.27 | 26.20 | 26.21 | 5,632,828 | -0.11(-0.40%) |
May 11, 2021 | 26.30 | 26.32 | 26.29 | 26.32 | 2,515,089 | -0.03(-0.11%) |
May 10, 2021 | 26.41 | 26.42 | 26.33 | 26.35 | 3,392,293 | -0.06(-0.23%) |
May 07, 2021 | 26.46 | 26.48 | 26.39 | 26.41 | 8,493,202 | -0.00(-0.02%) |
May 06, 2021 | 26.39 | 26.44 | 26.38 | 26.41 | 3,124,677 | +0.00(+0.02%) |
May 05, 2021 | 26.36 | 26.41 | 26.36 | 26.41 | 2,761,335 | +0.02(+0.08%) |
May 04, 2021 | 26.40 | 26.43 | 26.37 | 26.39 | 7,296,823 | +0.04(+0.15%) |