Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.26 | 26.26 | 25.86 | 25.97 | 81,512 | -0.07(-0.27%) |
Jul 29, 2021 | 26.17 | 26.20 | 26.03 | 26.04 | 57,278 | +0.20(+0.77%) |
Jul 28, 2021 | 25.87 | 25.94 | 25.72 | 25.84 | 60,016 | -0.03(-0.12%) |
Jul 27, 2021 | 25.65 | 25.87 | 25.55 | 25.87 | 103,636 | -0.03(-0.12%) |
Jul 26, 2021 | 25.89 | 25.90 | 25.69 | 25.90 | 75,163 | +0.24(+0.94%) |
Jul 23, 2021 | 25.94 | 25.94 | 25.60 | 25.66 | 94,025 | +0.14(+0.55%) |
Jul 22, 2021 | 25.96 | 25.96 | 25.52 | 25.52 | 188,254 | -0.16(-0.60%) |
Jul 21, 2021 | 25.50 | 25.70 | 25.49 | 25.68 | 68,267 | +0.57(+2.29%) |
Jul 20, 2021 | 24.94 | 25.23 | 24.70 | 25.10 | 152,288 | +0.32(+1.29%) |
Jul 19, 2021 | 24.86 | 24.86 | 24.60 | 24.78 | 113,550 | -0.58(-2.29%) |
Jul 16, 2021 | 25.63 | 25.63 | 25.34 | 25.36 | 99,985 | -0.32(-1.25%) |
Jul 15, 2021 | 25.49 | 25.81 | 25.49 | 25.68 | 76,770 | -0.21(-0.81%) |
Jul 14, 2021 | 25.80 | 25.95 | 25.80 | 25.89 | 56,852 | +0.21(+0.82%) |
Jul 13, 2021 | 25.86 | 25.90 | 25.68 | 25.68 | 88,458 | -0.25(-0.96%) |
Jul 12, 2021 | 25.77 | 26.05 | 25.75 | 25.93 | 83,361 | -0.07(-0.27%) |
Jul 09, 2021 | 25.80 | 26.04 | 25.72 | 26.00 | 63,346 | +0.88(+3.50%) |
Jul 08, 2021 | 25.15 | 25.34 | 24.97 | 25.12 | 112,013 | -0.43(-1.68%) |
Jul 07, 2021 | 25.43 | 25.62 | 25.43 | 25.55 | 99,926 | -0.05(-0.20%) |
Jul 06, 2021 | 25.87 | 25.87 | 25.34 | 25.60 | 136,588 | -0.29(-1.12%) |
Jul 02, 2021 | 25.89 | 25.94 | 25.72 | 25.89 | 417,728 | +0.11(+0.43%) |
Jul 01, 2021 | 25.71 | 25.80 | 25.62 | 25.78 | 109,593 | +0.33(+1.30%) |
Jun 30, 2021 | 25.23 | 25.51 | 25.23 | 25.45 | 180,847 | -0.40(-1.55%) |
Jun 29, 2021 | 25.96 | 26.02 | 25.77 | 25.85 | 416,726 | -0.06(-0.23%) |
Jun 28, 2021 | 26.09 | 26.17 | 25.82 | 25.91 | 122,752 | -0.45(-1.71%) |
Jun 25, 2021 | 26.18 | 26.36 | 26.18 | 26.36 | 69,294 | +0.35(+1.35%) |
Jun 24, 2021 | 26.04 | 26.07 | 25.90 | 26.01 | 99,849 | +0.35(+1.35%) |
Jun 23, 2021 | 25.78 | 25.84 | 25.59 | 25.66 | 64,147 | -0.24(-0.92%) |
Jun 22, 2021 | 25.80 | 25.99 | 25.73 | 25.90 | 81,150 | -0.18(-0.69%) |
Jun 21, 2021 | 25.79 | 26.10 | 25.76 | 26.08 | 162,269 | -0.16(-0.62%) |
Jun 18, 2021 | 26.24 | 26.26 | 25.97 | 26.24 | 71,118 | -0.98(-3.59%) |
Jun 17, 2021 | 27.70 | 27.70 | 27.16 | 27.22 | 76,678 | -0.23(-0.84%) |
Jun 16, 2021 | 27.48 | 27.66 | 27.39 | 27.45 | 103,625 | -0.21(-0.76%) |
Jun 15, 2021 | 27.72 | 27.72 | 27.53 | 27.66 | 76,809 | +0.37(+1.36%) |
Jun 14, 2021 | 27.22 | 27.38 | 27.22 | 27.29 | 67,182 | +0.07(+0.28%) |
Jun 11, 2021 | 27.20 | 27.27 | 27.13 | 27.21 | 67,164 | +0.00(+0.02%) |
Jun 10, 2021 | 27.40 | 27.41 | 27.11 | 27.21 | 169,313 | -0.22(-0.80%) |
Jun 09, 2021 | 27.69 | 27.69 | 27.40 | 27.43 | 97,316 | -0.60(-2.14%) |
Jun 08, 2021 | 27.78 | 28.04 | 27.74 | 28.03 | 49,725 | -0.12(-0.43%) |
Jun 07, 2021 | 27.81 | 28.22 | 27.81 | 28.15 | 72,007 | +0.21(+0.75%) |
Jun 04, 2021 | 27.83 | 27.96 | 27.77 | 27.94 | 54,085 | +0.19(+0.68%) |
Jun 03, 2021 | 27.86 | 27.86 | 27.67 | 27.75 | 323,115 | -0.27(-0.96%) |
Jun 02, 2021 | 27.79 | 28.17 | 27.79 | 28.02 | 447,188 | +0.07(+0.27%) |
Jun 01, 2021 | 27.81 | 28.06 | 27.81 | 27.95 | 114,373 | +0.14(+0.49%) |
May 28, 2021 | 27.90 | 27.93 | 27.71 | 27.81 | 81,989 | +0.33(+1.20%) |
May 27, 2021 | 27.54 | 27.64 | 27.38 | 27.48 | 115,059 | +0.22(+0.81%) |
May 26, 2021 | 27.23 | 27.27 | 27.05 | 27.26 | 99,327 | -0.04(-0.13%) |
May 25, 2021 | 27.48 | 27.48 | 27.28 | 27.30 | 137,137 | -0.28(-1.01%) |
May 24, 2021 | 27.37 | 27.59 | 27.37 | 27.57 | 57,495 | +0.02(+0.09%) |
May 21, 2021 | 27.46 | 27.57 | 27.42 | 27.55 | 81,260 | +0.16(+0.58%) |
May 20, 2021 | 27.48 | 27.48 | 27.23 | 27.39 | 87,693 | +0.12(+0.44%) |
May 19, 2021 | 27.16 | 27.41 | 26.93 | 27.27 | 62,828 | -0.36(-1.30%) |
May 18, 2021 | 27.51 | 27.99 | 27.51 | 27.63 | 76,627 | -0.22(-0.79%) |
May 17, 2021 | 27.95 | 27.95 | 27.69 | 27.85 | 524,348 | -0.12(-0.43%) |
May 14, 2021 | 27.80 | 27.97 | 27.70 | 27.97 | 105,601 | +0.59(+2.15%) |
May 13, 2021 | 27.00 | 27.44 | 27.00 | 27.38 | 61,720 | +0.14(+0.51%) |
May 12, 2021 | 27.38 | 27.49 | 27.19 | 27.24 | 99,599 | -0.20(-0.73%) |
May 11, 2021 | 27.42 | 27.57 | 27.27 | 27.44 | 85,430 | -0.31(-1.12%) |
May 10, 2021 | 28.01 | 28.12 | 27.75 | 27.75 | 107,039 | +0.03(+0.11%) |
May 07, 2021 | 27.42 | 27.79 | 27.42 | 27.72 | 144,125 | -0.16(-0.57%) |
May 06, 2021 | 27.36 | 27.88 | 27.32 | 27.88 | 124,063 | +0.92(+3.41%) |
May 05, 2021 | 27.01 | 27.10 | 26.82 | 26.96 | 110,530 | -1.79(-6.21%) |
May 04, 2021 | 28.80 | 28.80 | 28.60 | 28.75 | 98,643 | -0.04(-0.16%) |