Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.86 | 27.29 | 25.68 | 26.86 | 3,496,314 | +1.15(+4.47%) |
Jul 29, 2021 | 26.30 | 26.37 | 25.67 | 25.71 | 2,215,534 | -0.59(-2.24%) |
Jul 28, 2021 | 26.21 | 26.58 | 25.96 | 26.30 | 1,520,494 | +0.09(+0.34%) |
Jul 27, 2021 | 26.12 | 26.27 | 25.88 | 26.21 | 1,838,292 | -0.05(-0.19%) |
Jul 26, 2021 | 26.00 | 26.30 | 25.86 | 26.26 | 1,784,810 | +0.24(+0.92%) |
Jul 23, 2021 | 26.09 | 26.19 | 25.77 | 26.02 | 1,781,167 | -0.02(-0.08%) |
Jul 22, 2021 | 26.07 | 26.30 | 25.79 | 26.04 | 1,707,266 | -0.20(-0.76%) |
Jul 21, 2021 | 26.07 | 26.59 | 26.04 | 26.24 | 2,837,769 | +0.28(+1.08%) |
Jul 20, 2021 | 25.43 | 26.04 | 25.35 | 25.96 | 4,204,480 | +0.57(+2.24%) |
Jul 19, 2021 | 24.94 | 25.42 | 24.72 | 25.39 | 4,231,599 | +0.18(+0.71%) |
Jul 16, 2021 | 25.63 | 25.75 | 25.19 | 25.21 | 1,548,409 | -0.39(-1.52%) |
Jul 15, 2021 | 25.55 | 25.74 | 25.45 | 25.60 | 2,250,613 | -0.05(-0.19%) |
Jul 14, 2021 | 26.51 | 26.56 | 25.65 | 25.65 | 2,663,516 | -0.67(-2.55%) |
Jul 13, 2021 | 26.49 | 26.53 | 26.18 | 26.32 | 1,984,639 | -0.16(-0.60%) |
Jul 12, 2021 | 26.42 | 26.62 | 26.29 | 26.48 | 1,669,907 | +0.04(+0.15%) |
Jul 09, 2021 | 25.79 | 26.54 | 25.78 | 26.44 | 2,672,283 | +0.81(+3.16%) |
Jul 08, 2021 | 25.57 | 25.90 | 25.29 | 25.63 | 2,548,702 | -0.07(-0.27%) |
Jul 07, 2021 | 25.92 | 26.20 | 25.59 | 25.70 | 2,846,831 | -0.41(-1.57%) |
Jul 06, 2021 | 27.04 | 27.10 | 26.11 | 26.11 | 1,934,974 | -0.97(-3.58%) |
Jul 02, 2021 | 27.26 | 27.38 | 26.97 | 27.08 | 1,042,737 | -0.21(-0.77%) |
Jul 01, 2021 | 27.15 | 27.59 | 26.88 | 27.29 | 1,600,086 | +0.25(+0.92%) |
Jun 30, 2021 | 27.35 | 27.59 | 26.91 | 27.04 | 2,960,835 | -0.36(-1.31%) |
Jun 29, 2021 | 27.81 | 27.85 | 27.38 | 27.40 | 1,534,135 | -0.48(-1.72%) |
Jun 28, 2021 | 28.28 | 28.35 | 27.74 | 27.88 | 1,715,035 | -0.45(-1.59%) |
Jun 25, 2021 | 27.72 | 28.48 | 27.72 | 28.33 | 2,114,152 | +0.56(+2.02%) |
Jun 24, 2021 | 27.53 | 28.02 | 27.53 | 27.77 | 1,689,392 | +0.35(+1.28%) |
Jun 23, 2021 | 27.33 | 27.90 | 27.30 | 27.42 | 2,470,512 | +0.12(+0.44%) |
Jun 22, 2021 | 27.32 | 27.54 | 27.13 | 27.30 | 2,010,466 | +0.11(+0.40%) |
Jun 21, 2021 | 27.12 | 27.41 | 26.80 | 27.19 | 2,051,476 | +0.23(+0.85%) |
Jun 18, 2021 | 27.30 | 27.30 | 26.68 | 26.96 | 4,660,410 | -0.65(-2.35%) |
Jun 17, 2021 | 27.82 | 27.97 | 27.35 | 27.61 | 1,551,269 | -0.21(-0.75%) |
Jun 16, 2021 | 28.06 | 28.06 | 27.50 | 27.82 | 2,372,887 | -0.17(-0.61%) |
Jun 15, 2021 | 27.78 | 28.05 | 27.72 | 27.99 | 1,456,318 | +0.16(+0.57%) |
Jun 14, 2021 | 27.81 | 27.96 | 27.74 | 27.83 | 1,747,115 | -0.07(-0.25%) |
Jun 11, 2021 | 28.03 | 28.17 | 27.77 | 27.90 | 1,344,721 | -0.13(-0.46%) |
Jun 10, 2021 | 27.86 | 28.24 | 27.78 | 28.03 | 1,173,596 | +0.39(+1.41%) |
Jun 09, 2021 | 27.50 | 27.79 | 27.45 | 27.64 | 1,988,844 | +0.27(+0.99%) |
Jun 08, 2021 | 26.89 | 27.61 | 26.85 | 27.37 | 1,601,348 | +0.26(+0.96%) |
Jun 07, 2021 | 26.82 | 27.24 | 26.82 | 27.11 | 1,457,198 | +0.22(+0.82%) |
Jun 04, 2021 | 26.72 | 26.95 | 26.72 | 26.89 | 1,251,133 | +0.27(+1.01%) |
Jun 03, 2021 | 26.37 | 26.72 | 26.04 | 26.62 | 1,810,581 | -0.03(-0.11%) |
Jun 02, 2021 | 26.30 | 26.73 | 26.06 | 26.65 | 3,585,511 | +0.37(+1.41%) |
Jun 01, 2021 | 27.24 | 27.48 | 26.16 | 26.28 | 3,343,468 | -0.94(-3.45%) |
May 28, 2021 | 26.93 | 27.33 | 26.71 | 27.22 | 1,624,452 | +0.28(+1.04%) |
May 27, 2021 | 26.98 | 27.21 | 26.81 | 26.94 | 4,222,519 | -0.14(-0.52%) |
May 26, 2021 | 27.17 | 27.26 | 26.86 | 27.08 | 1,223,218 | +0.04(+0.15%) |
May 25, 2021 | 27.24 | 27.42 | 26.99 | 27.04 | 1,371,038 | -0.15(-0.55%) |
May 24, 2021 | 27.42 | 27.47 | 27.07 | 27.19 | 1,776,264 | -0.19(-0.69%) |
May 21, 2021 | 27.71 | 27.81 | 27.23 | 27.38 | 1,963,503 | -0.16(-0.58%) |
May 20, 2021 | 27.51 | 27.84 | 27.43 | 27.54 | 1,605,399 | +0.14(+0.51%) |
May 19, 2021 | 27.65 | 27.83 | 27.32 | 27.40 | 1,567,576 | -0.58(-2.07%) |
May 18, 2021 | 28.15 | 28.57 | 27.95 | 27.98 | 5,025,027 | -0.20(-0.71%) |
May 17, 2021 | 28.32 | 28.70 | 28.12 | 28.18 | 1,799,235 | -0.07(-0.25%) |
May 14, 2021 | 28.01 | 28.34 | 27.85 | 28.25 | 1,350,579 | +0.46(+1.66%) |
May 13, 2021 | 27.67 | 28.03 | 27.47 | 27.79 | 1,599,520 | +0.23(+0.83%) |
May 12, 2021 | 27.85 | 28.02 | 27.50 | 27.56 | 1,130,635 | -0.48(-1.71%) |
May 11, 2021 | 27.68 | 28.06 | 27.48 | 28.04 | 1,331,520 | +0.23(+0.83%) |
May 10, 2021 | 27.69 | 28.09 | 27.59 | 27.81 | 1,133,056 | +0.01(+0.04%) |
May 07, 2021 | 27.96 | 28.49 | 27.66 | 27.80 | 1,492,338 | -0.45(-1.59%) |
May 06, 2021 | 27.14 | 28.40 | 27.01 | 28.25 | 1,956,545 | +1.22(+4.51%) |
May 05, 2021 | 26.86 | 27.24 | 26.62 | 27.03 | 1,834,440 | +0.16(+0.60%) |
May 04, 2021 | 26.71 | 27.05 | 26.56 | 26.87 | 1,686,648 | -0.25(-0.92%) |