Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.33 | 25.82 | 25.30 | 25.68 | 34,173 | +0.33(+1.30%) |
Jul 29, 2021 | 25.14 | 25.35 | 25.14 | 25.35 | 4,691 | +0.16(+0.64%) |
Jul 28, 2021 | 25.36 | 25.37 | 25.13 | 25.19 | 12,577 | -0.26(-1.02%) |
Jul 27, 2021 | 25.35 | 25.45 | 25.26 | 25.45 | 14,329 | +0.07(+0.28%) |
Jul 26, 2021 | 25.32 | 25.41 | 25.32 | 25.38 | 9,404 | -0.02(-0.08%) |
Jul 23, 2021 | 25.26 | 25.44 | 25.26 | 25.40 | 22,919 | +0.03(+0.11%) |
Jul 22, 2021 | 25.41 | 25.41 | 25.25 | 25.37 | 2,335 | -0.05(-0.19%) |
Jul 21, 2021 | 25.41 | 25.42 | 25.20 | 25.42 | 27,027 | +0.01(+0.04%) |
Jul 20, 2021 | 25.26 | 25.41 | 25.26 | 25.41 | 16,637 | +0.05(+0.20%) |
Jul 19, 2021 | 25.37 | 25.42 | 25.18 | 25.36 | 22,192 | +0.03(+0.13%) |
Jul 16, 2021 | 25.34 | 25.38 | 25.30 | 25.33 | 4,958 | -0.04(-0.17%) |
Jul 15, 2021 | 25.35 | 25.38 | 25.30 | 25.37 | 11,660 | -0.05(-0.19%) |
Jul 14, 2021 | 25.25 | 25.42 | 25.25 | 25.42 | 16,908 | +0.00(+0.00%) |
Jul 13, 2021 | 25.35 | 25.42 | 25.32 | 25.42 | 27,594 | +0.06(+0.24%) |
Jul 12, 2021 | 25.35 | 25.41 | 25.33 | 25.36 | 25,579 | +0.09(+0.36%) |
Jul 09, 2021 | 25.27 | 25.41 | 25.27 | 25.27 | 23,350 | -0.12(-0.47%) |
Jul 08, 2021 | 25.30 | 25.41 | 25.14 | 25.39 | 13,158 | -0.03(-0.12%) |
Jul 07, 2021 | 25.25 | 25.42 | 25.25 | 25.42 | 12,585 | +0.13(+0.51%) |
Jul 06, 2021 | 25.26 | 25.34 | 25.12 | 25.29 | 22,372 | -0.05(-0.20%) |
Jul 02, 2021 | 25.27 | 25.34 | 25.21 | 25.34 | 14,260 | -0.04(-0.16%) |
Jul 01, 2021 | 25.32 | 25.42 | 25.22 | 25.38 | 8,401 | +0.12(+0.48%) |
Jun 30, 2021 | 25.21 | 25.42 | 25.21 | 25.26 | 36,907 | +0.03(+0.12%) |
Jun 29, 2021 | 25.21 | 25.30 | 25.20 | 25.23 | 21,933 | +0.01(+0.04%) |
Jun 28, 2021 | 25.20 | 25.25 | 25.15 | 25.22 | 36,005 | +0.01(+0.04%) |
Jun 25, 2021 | 25.16 | 25.22 | 25.16 | 25.21 | 12,555 | -0.02(-0.08%) |
Jun 24, 2021 | 25.20 | 25.28 | 25.15 | 25.23 | 28,590 | +0.03(+0.12%) |
Jun 23, 2021 | 25.20 | 25.20 | 25.10 | 25.20 | 11,459 | +0.00(+0.00%) |
Jun 22, 2021 | 25.10 | 25.20 | 25.10 | 25.20 | 17,970 | +0.00(+0.00%) |
Jun 21, 2021 | 25.20 | 25.20 | 25.10 | 25.20 | 20,853 | +0.00(+0.00%) |
Jun 18, 2021 | 25.11 | 25.21 | 25.05 | 25.20 | 15,252 | +0.00(+0.00%) |
Jun 17, 2021 | 25.08 | 25.24 | 24.98 | 25.20 | 46,169 | +0.12(+0.48%) |
Jun 16, 2021 | 25.00 | 25.08 | 24.95 | 25.08 | 47,386 | +0.01(+0.04%) |
Jun 15, 2021 | 25.08 | 25.08 | 24.90 | 25.07 | 12,601 | -0.01(-0.04%) |
Jun 14, 2021 | 25.00 | 25.08 | 24.86 | 25.08 | 9,963 | +0.06(+0.24%) |
Jun 11, 2021 | 25.25 | 25.25 | 24.82 | 25.02 | 18,056 | -0.26(-1.03%) |
Jun 10, 2021 | 25.34 | 25.36 | 25.23 | 25.28 | 26,168 | -0.10(-0.39%) |
Jun 09, 2021 | 25.40 | 25.40 | 25.28 | 25.38 | 7,683 | +0.14(+0.57%) |
Jun 08, 2021 | 25.30 | 25.34 | 25.24 | 25.24 | 8,772 | -0.04(-0.17%) |
Jun 07, 2021 | 25.26 | 25.33 | 25.26 | 25.28 | 16,475 | -0.07(-0.28%) |
Jun 04, 2021 | 25.28 | 25.40 | 25.28 | 25.35 | 9,906 | -0.05(-0.20%) |
Jun 03, 2021 | 25.31 | 25.46 | 25.28 | 25.40 | 21,423 | -0.06(-0.24%) |
Jun 02, 2021 | 25.47 | 25.47 | 25.25 | 25.46 | 24,022 | +0.10(+0.39%) |
Jun 01, 2021 | 25.18 | 25.45 | 25.11 | 25.36 | 48,227 | +0.19(+0.75%) |
May 28, 2021 | 24.95 | 25.20 | 24.87 | 25.17 | 45,367 | +0.36(+1.45%) |
May 27, 2021 | 24.96 | 24.96 | 24.74 | 24.81 | 15,377 | -0.18(-0.72%) |
May 26, 2021 | 24.52 | 24.99 | 24.52 | 24.99 | 23,985 | +0.37(+1.50%) |
May 25, 2021 | 24.61 | 24.64 | 24.42 | 24.62 | 20,980 | +0.01(+0.04%) |
May 24, 2021 | 24.28 | 24.74 | 24.28 | 24.61 | 12,643 | +0.21(+0.86%) |
May 21, 2021 | 24.49 | 24.50 | 24.38 | 24.40 | 16,538 | +0.10(+0.41%) |
May 20, 2021 | 24.35 | 24.45 | 24.27 | 24.30 | 39,403 | +0.05(+0.19%) |
May 19, 2021 | 24.36 | 24.41 | 24.24 | 24.25 | 57,928 | -0.05(-0.19%) |
May 18, 2021 | 24.32 | 24.45 | 24.25 | 24.30 | 30,223 | +0.07(+0.29%) |
May 17, 2021 | 24.30 | 24.36 | 24.20 | 24.23 | 28,386 | +0.00(+0.00%) |
May 14, 2021 | 24.17 | 24.30 | 24.09 | 24.23 | 24,614 | +0.14(+0.58%) |
May 13, 2021 | 24.00 | 24.40 | 24.00 | 24.09 | 12,735 | +0.15(+0.63%) |
May 12, 2021 | 24.01 | 24.21 | 23.90 | 23.94 | 29,074 | -0.18(-0.75%) |
May 11, 2021 | 24.29 | 24.29 | 24.10 | 24.12 | 17,904 | -0.14(-0.58%) |
May 10, 2021 | 24.35 | 24.36 | 24.25 | 24.26 | 6,509 | -0.08(-0.33%) |
May 07, 2021 | 24.35 | 24.38 | 24.30 | 24.34 | 35,084 | +0.10(+0.41%) |
May 06, 2021 | 24.14 | 24.41 | 24.14 | 24.24 | 15,652 | +0.10(+0.41%) |
May 05, 2021 | 24.39 | 24.45 | 24.14 | 24.14 | 15,935 | -0.16(-0.66%) |
May 04, 2021 | 24.31 | 24.35 | 24.27 | 24.30 | 25,763 | -0.03(-0.12%) |