Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.64 | 26.70 | 26.53 | 26.60 | 6,719 | -0.21(-0.77%) |
Jul 29, 2021 | 26.84 | 26.84 | 26.77 | 26.81 | 11,223 | +0.27(+1.01%) |
Jul 28, 2021 | 26.36 | 26.58 | 26.36 | 26.54 | 25,552 | +0.14(+0.54%) |
Jul 27, 2021 | 26.36 | 26.40 | 26.27 | 26.40 | 13,155 | -0.15(-0.56%) |
Jul 26, 2021 | 26.48 | 26.58 | 26.45 | 26.55 | 23,540 | +0.05(+0.19%) |
Jul 23, 2021 | 26.46 | 26.53 | 26.43 | 26.50 | 12,841 | +0.05(+0.20%) |
Jul 22, 2021 | 26.49 | 26.50 | 26.40 | 26.45 | 3,392 | +0.08(+0.29%) |
Jul 21, 2021 | 26.14 | 26.37 | 26.11 | 26.37 | 9,000 | +0.35(+1.35%) |
Jul 20, 2021 | 25.69 | 26.06 | 25.69 | 26.02 | 19,660 | +0.21(+0.81%) |
Jul 19, 2021 | 25.95 | 25.95 | 25.70 | 25.81 | 8,110 | -0.59(-2.23%) |
Jul 16, 2021 | 26.66 | 26.66 | 26.40 | 26.40 | 13,577 | -0.25(-0.92%) |
Jul 15, 2021 | 26.70 | 26.72 | 26.59 | 26.65 | 7,385 | -0.21(-0.77%) |
Jul 14, 2021 | 26.90 | 26.90 | 26.84 | 26.86 | 8,633 | +0.10(+0.39%) |
Jul 13, 2021 | 26.91 | 26.91 | 26.73 | 26.75 | 12,140 | -0.13(-0.47%) |
Jul 12, 2021 | 26.78 | 26.93 | 26.78 | 26.88 | 8,440 | +0.09(+0.34%) |
Jul 09, 2021 | 26.58 | 26.79 | 26.58 | 26.79 | 2,927 | +0.48(+1.83%) |
Jul 08, 2021 | 26.26 | 26.36 | 26.21 | 26.31 | 6,326 | -0.47(-1.75%) |
Jul 07, 2021 | 26.71 | 26.79 | 26.59 | 26.78 | 21,357 | +0.17(+0.63%) |
Jul 06, 2021 | 26.95 | 26.95 | 26.51 | 26.61 | 168,554 | -0.43(-1.59%) |
Jul 02, 2021 | 26.96 | 27.05 | 26.91 | 27.04 | 5,701 | +0.08(+0.31%) |
Jul 01, 2021 | 26.94 | 26.96 | 26.85 | 26.96 | 19,812 | +0.08(+0.32%) |
Jun 30, 2021 | 26.87 | 26.88 | 26.80 | 26.87 | 26,327 | -0.27(-0.99%) |
Jun 29, 2021 | 27.16 | 27.16 | 27.10 | 27.14 | 7,129 | -0.04(-0.13%) |
Jun 28, 2021 | 27.25 | 27.29 | 27.14 | 27.18 | 2,934 | -0.23(-0.83%) |
Jun 25, 2021 | 27.43 | 27.43 | 27.35 | 27.40 | 8,774 | +0.07(+0.27%) |
Jun 24, 2021 | 27.26 | 27.33 | 27.24 | 27.33 | 11,358 | +0.22(+0.83%) |
Jun 23, 2021 | 27.25 | 27.27 | 27.08 | 27.10 | 5,962 | -0.08(-0.30%) |
Jun 22, 2021 | 27.05 | 27.23 | 26.97 | 27.19 | 23,408 | -0.02(-0.08%) |
Jun 21, 2021 | 26.95 | 27.21 | 26.95 | 27.21 | 14,017 | +0.31(+1.16%) |
Jun 18, 2021 | 27.14 | 27.16 | 26.89 | 26.90 | 44,182 | -0.59(-2.15%) |
Jun 17, 2021 | 27.61 | 27.61 | 27.41 | 27.49 | 33,202 | -0.19(-0.69%) |
Jun 16, 2021 | 27.95 | 27.95 | 27.68 | 27.68 | 7,174 | -0.22(-0.79%) |
Jun 15, 2021 | 27.89 | 27.91 | 27.87 | 27.90 | 5,108 | -0.10(-0.34%) |
Jun 14, 2021 | 27.93 | 27.99 | 27.91 | 27.99 | 11,918 | +0.05(+0.18%) |
Jun 11, 2021 | 27.93 | 27.94 | 27.83 | 27.94 | 13,665 | +0.03(+0.10%) |
Jun 10, 2021 | 27.80 | 27.93 | 27.80 | 27.91 | 9,002 | +0.15(+0.54%) |
Jun 09, 2021 | 27.87 | 27.87 | 27.75 | 27.76 | 13,254 | -0.14(-0.51%) |
Jun 08, 2021 | 27.92 | 27.94 | 27.84 | 27.90 | 16,244 | -0.04(-0.13%) |
Jun 07, 2021 | 27.91 | 27.95 | 27.81 | 27.94 | 7,342 | +0.07(+0.24%) |
Jun 04, 2021 | 27.81 | 27.87 | 27.76 | 27.87 | 4,454 | +0.24(+0.87%) |
Jun 03, 2021 | 27.63 | 27.69 | 27.57 | 27.63 | 46,485 | -0.16(-0.59%) |
Jun 02, 2021 | 27.74 | 27.80 | 27.73 | 27.80 | 88,383 | +0.15(+0.53%) |
Jun 01, 2021 | 27.77 | 27.77 | 27.64 | 27.65 | 13,724 | +0.20(+0.74%) |
May 28, 2021 | 27.47 | 27.52 | 27.44 | 27.45 | 12,545 | +0.08(+0.31%) |
May 27, 2021 | 27.30 | 27.37 | 27.28 | 27.36 | 12,027 | +0.11(+0.39%) |
May 26, 2021 | 27.19 | 27.26 | 27.18 | 27.26 | 10,797 | +0.10(+0.37%) |
May 25, 2021 | 27.28 | 27.28 | 27.15 | 27.16 | 26,785 | -0.05(-0.18%) |
May 24, 2021 | 27.07 | 27.33 | 27.07 | 27.21 | 135,593 | +0.27(+1.02%) |
May 21, 2021 | 27.08 | 27.08 | 26.91 | 26.93 | 6,845 | -0.12(-0.44%) |
May 20, 2021 | 26.86 | 27.05 | 26.86 | 27.05 | 6,126 | +0.14(+0.51%) |
May 19, 2021 | 26.71 | 26.92 | 26.60 | 26.92 | 5,849 | -0.21(-0.76%) |
May 18, 2021 | 27.22 | 27.22 | 27.09 | 27.12 | 9,489 | +0.21(+0.79%) |
May 17, 2021 | 26.80 | 26.91 | 26.73 | 26.91 | 18,012 | -0.18(-0.68%) |
May 14, 2021 | 26.91 | 27.11 | 26.90 | 27.09 | 14,065 | +0.47(+1.75%) |
May 13, 2021 | 26.45 | 26.65 | 26.44 | 26.62 | 8,267 | +0.17(+0.65%) |
May 12, 2021 | 26.70 | 26.81 | 26.45 | 26.45 | 9,660 | -0.53(-1.98%) |
May 11, 2021 | 26.79 | 27.04 | 26.78 | 26.99 | 17,289 | -0.35(-1.27%) |
May 10, 2021 | 27.52 | 27.58 | 27.32 | 27.34 | 41,601 | -0.13(-0.47%) |
May 07, 2021 | 27.17 | 27.46 | 27.17 | 27.46 | 16,241 | +0.38(+1.39%) |
May 06, 2021 | 26.86 | 27.09 | 26.82 | 27.09 | 79,974 | +0.35(+1.31%) |
May 05, 2021 | 26.74 | 26.80 | 26.61 | 26.74 | 3,906 | +0.34(+1.27%) |
May 04, 2021 | 26.48 | 26.50 | 26.29 | 26.40 | 38,775 | -0.29(-1.07%) |