Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.43 | 25.46 | 25.42 | 25.44 | 752,121 | +0.02(+0.07%) |
Jul 29, 2021 | 25.41 | 25.44 | 25.39 | 25.42 | 1,026,649 | +0.05(+0.21%) |
Jul 28, 2021 | 25.32 | 25.38 | 25.19 | 25.37 | 788,509 | +0.20(+0.80%) |
Jul 27, 2021 | 25.35 | 25.38 | 25.17 | 25.17 | 1,661,782 | -0.18(-0.71%) |
Jul 26, 2021 | 25.24 | 25.37 | 25.24 | 25.35 | 513,972 | +0.10(+0.39%) |
Jul 23, 2021 | 25.18 | 25.26 | 25.18 | 25.25 | 858,329 | +0.13(+0.50%) |
Jul 22, 2021 | 25.11 | 25.17 | 25.08 | 25.12 | 866,471 | +0.01(+0.04%) |
Jul 21, 2021 | 25.14 | 25.18 | 25.10 | 25.11 | 1,547,486 | +0.03(+0.11%) |
Jul 20, 2021 | 25.04 | 25.11 | 25.02 | 25.09 | 1,049,475 | +0.14(+0.58%) |
Jul 19, 2021 | 24.95 | 25.05 | 24.93 | 24.94 | 1,521,393 | +0.00(+0.00%) |
Jul 16, 2021 | 24.93 | 25.00 | 24.93 | 24.94 | 1,195,585 | +0.00(+0.00%) |
Jul 15, 2021 | 25.01 | 25.02 | 24.90 | 24.94 | 1,815,800 | -0.08(-0.32%) |
Jul 14, 2021 | 25.03 | 25.08 | 25.01 | 25.02 | 2,423,380 | +0.03(+0.11%) |
Jul 13, 2021 | 24.98 | 25.06 | 24.93 | 25.00 | 4,120,079 | -0.03(-0.11%) |
Jul 12, 2021 | 24.98 | 25.05 | 24.98 | 25.02 | 947,922 | +0.02(+0.07%) |
Jul 09, 2021 | 24.95 | 25.01 | 24.94 | 25.01 | 1,249,316 | +0.11(+0.43%) |
Jul 08, 2021 | 24.83 | 24.93 | 24.81 | 24.90 | 1,720,561 | +0.05(+0.22%) |
Jul 07, 2021 | 24.89 | 24.89 | 24.81 | 24.84 | 1,204,200 | -0.05(-0.22%) |
Jul 06, 2021 | 24.87 | 24.95 | 24.87 | 24.90 | 1,252,154 | +0.00(+0.02%) |
Jul 02, 2021 | 24.81 | 24.90 | 24.81 | 24.89 | 987,576 | +0.08(+0.31%) |
Jul 01, 2021 | 24.84 | 24.86 | 24.77 | 24.82 | 3,880,551 | +0.00(+0.00%) |
Jun 30, 2021 | 24.82 | 24.85 | 24.81 | 24.82 | 3,584,996 | +0.00(+0.00%) |
Jun 29, 2021 | 24.86 | 24.86 | 24.81 | 24.82 | 4,338,504 | -0.06(-0.25%) |
Jun 28, 2021 | 24.88 | 24.92 | 24.87 | 24.88 | 2,279,568 | -0.02(-0.10%) |
Jun 25, 2021 | 24.87 | 24.91 | 24.84 | 24.90 | 2,293,513 | +0.07(+0.29%) |
Jun 24, 2021 | 24.89 | 24.92 | 24.81 | 24.83 | 10,210,921 | -0.14(-0.57%) |
Jun 23, 2021 | 25.05 | 25.06 | 24.96 | 24.98 | 3,260,128 | -0.05(-0.21%) |
Jun 22, 2021 | 24.91 | 25.04 | 24.91 | 25.03 | 1,321,249 | +0.23(+0.94%) |
Jun 21, 2021 | 24.68 | 24.81 | 24.67 | 24.80 | 2,027,903 | +0.19(+0.76%) |
Jun 18, 2021 | 24.83 | 24.84 | 24.21 | 24.61 | 5,916,363 | -0.39(-1.58%) |
Jun 17, 2021 | 25.10 | 25.14 | 24.81 | 25.00 | 4,218,372 | -0.24(-0.96%) |
Jun 16, 2021 | 25.52 | 25.59 | 25.19 | 25.24 | 1,467,444 | -0.24(-0.95%) |
Jun 15, 2021 | 25.47 | 25.50 | 25.47 | 25.49 | 918,381 | +0.02(+0.07%) |
Jun 14, 2021 | 25.49 | 25.49 | 25.44 | 25.47 | 1,063,523 | -0.03(-0.11%) |
Jun 11, 2021 | 25.60 | 25.60 | 25.47 | 25.50 | 2,103,570 | -0.10(-0.39%) |
Jun 10, 2021 | 25.55 | 25.59 | 25.53 | 25.59 | 1,745,564 | +0.06(+0.25%) |
Jun 09, 2021 | 25.58 | 25.59 | 25.53 | 25.53 | 1,681,287 | -0.04(-0.18%) |
Jun 08, 2021 | 25.58 | 25.58 | 25.55 | 25.58 | 1,565,829 | +0.00(+0.00%) |
Jun 07, 2021 | 25.60 | 25.62 | 25.57 | 25.58 | 1,226,052 | +0.00(+0.00%) |
Jun 04, 2021 | 25.61 | 25.63 | 25.55 | 25.58 | 1,461,509 | -0.03(-0.10%) |
Jun 03, 2021 | 25.67 | 25.73 | 25.58 | 25.60 | 2,453,993 | -0.12(-0.45%) |
Jun 02, 2021 | 25.72 | 25.75 | 25.69 | 25.72 | 2,617,993 | +0.03(+0.10%) |
Jun 01, 2021 | 25.68 | 25.71 | 25.67 | 25.69 | 1,667,188 | +0.05(+0.21%) |
May 28, 2021 | 25.63 | 25.66 | 25.62 | 25.64 | 794,573 | -0.01(-0.03%) |
May 27, 2021 | 25.67 | 25.67 | 25.64 | 25.65 | 1,499,685 | +0.00(+0.00%) |
May 26, 2021 | 25.72 | 25.73 | 25.64 | 25.65 | 913,319 | -0.06(-0.22%) |
May 25, 2021 | 25.68 | 25.70 | 25.65 | 25.70 | 1,163,438 | +0.05(+0.21%) |
May 24, 2021 | 25.63 | 25.65 | 25.56 | 25.65 | 1,876,688 | +0.01(+0.04%) |
May 21, 2021 | 25.62 | 25.64 | 25.59 | 25.64 | 1,971,515 | +0.00(+0.00%) |
May 20, 2021 | 25.65 | 25.68 | 25.61 | 25.64 | 2,821,493 | +0.01(+0.03%) |
May 19, 2021 | 25.80 | 25.81 | 25.59 | 25.63 | 2,060,704 | -0.16(-0.62%) |
May 18, 2021 | 25.78 | 25.81 | 25.78 | 25.79 | 1,710,907 | +0.01(+0.03%) |
May 17, 2021 | 25.75 | 25.78 | 25.73 | 25.78 | 1,014,146 | +0.03(+0.10%) |
May 14, 2021 | 25.70 | 25.77 | 25.70 | 25.76 | 1,303,137 | -0.02(-0.07%) |
May 13, 2021 | 25.79 | 25.81 | 25.77 | 25.78 | 1,505,150 | +0.00(+0.00%) |
May 12, 2021 | 25.81 | 25.84 | 25.76 | 25.78 | 3,183,766 | -0.02(-0.07%) |
May 11, 2021 | 25.78 | 25.79 | 25.73 | 25.79 | 4,016,809 | +0.00(+0.00%) |
May 10, 2021 | 25.75 | 25.84 | 25.75 | 25.79 | 1,244,744 | +0.09(+0.35%) |
May 07, 2021 | 25.68 | 25.75 | 25.66 | 25.70 | 1,415,766 | +0.10(+0.38%) |
May 06, 2021 | 25.64 | 25.67 | 25.60 | 25.61 | 1,346,925 | -0.08(-0.31%) |
May 05, 2021 | 25.62 | 25.70 | 25.59 | 25.69 | 1,464,937 | +0.13(+0.52%) |
May 04, 2021 | 25.58 | 25.61 | 25.53 | 25.55 | 1,208,768 | -0.03(-0.10%) |