Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.96 | 26.14 | 25.55 | 25.68 | 517,813 | -0.19(-0.72%) |
Jul 29, 2021 | 26.19 | 26.23 | 25.74 | 25.86 | 843,519 | -0.12(-0.45%) |
Jul 28, 2021 | 25.88 | 26.11 | 25.85 | 25.98 | 1,026,908 | -0.10(-0.38%) |
Jul 27, 2021 | 26.41 | 26.52 | 26.02 | 26.08 | 545,643 | -0.37(-1.41%) |
Jul 26, 2021 | 26.11 | 26.75 | 26.08 | 26.45 | 1,005,939 | +0.22(+0.82%) |
Jul 23, 2021 | 25.87 | 26.38 | 25.72 | 26.24 | 419,916 | +0.34(+1.33%) |
Jul 22, 2021 | 26.37 | 26.40 | 25.76 | 25.89 | 846,988 | -0.35(-1.35%) |
Jul 21, 2021 | 26.52 | 26.59 | 26.24 | 26.25 | 950,788 | -0.13(-0.48%) |
Jul 20, 2021 | 26.56 | 26.88 | 26.30 | 26.38 | 809,367 | -0.17(-0.63%) |
Jul 19, 2021 | 26.72 | 26.92 | 26.33 | 26.54 | 652,263 | -0.40(-1.50%) |
Jul 16, 2021 | 26.92 | 27.10 | 26.92 | 26.95 | 520,437 | +0.02(+0.07%) |
Jul 15, 2021 | 27.05 | 27.20 | 26.65 | 26.93 | 657,087 | -0.19(-0.69%) |
Jul 14, 2021 | 27.49 | 27.67 | 27.05 | 27.11 | 747,140 | -0.41(-1.50%) |
Jul 13, 2021 | 27.79 | 27.95 | 27.42 | 27.53 | 860,388 | -0.40(-1.44%) |
Jul 12, 2021 | 27.93 | 28.03 | 27.73 | 27.93 | 662,994 | -0.10(-0.35%) |
Jul 09, 2021 | 27.90 | 28.15 | 27.80 | 28.03 | 393,902 | +0.25(+0.88%) |
Jul 08, 2021 | 27.27 | 27.99 | 27.16 | 27.78 | 582,920 | +0.20(+0.71%) |
Jul 07, 2021 | 28.18 | 28.28 | 27.47 | 27.59 | 510,153 | -0.50(-1.79%) |
Jul 06, 2021 | 27.64 | 28.12 | 27.63 | 28.09 | 906,754 | +0.40(+1.46%) |
Jul 02, 2021 | 27.80 | 27.98 | 27.58 | 27.68 | 819,583 | -0.13(-0.46%) |
Jul 01, 2021 | 27.78 | 28.08 | 27.65 | 27.81 | 409,744 | +0.02(+0.07%) |
Jun 30, 2021 | 27.88 | 27.99 | 27.59 | 27.79 | 587,242 | -0.12(-0.42%) |
Jun 29, 2021 | 28.18 | 28.36 | 27.74 | 27.91 | 636,495 | -0.19(-0.66%) |
Jun 28, 2021 | 28.01 | 28.43 | 28.01 | 28.10 | 672,127 | +0.17(+0.60%) |
Jun 25, 2021 | 27.50 | 27.99 | 27.41 | 27.93 | 957,622 | +0.31(+1.14%) |
Jun 24, 2021 | 27.59 | 27.82 | 27.54 | 27.61 | 768,655 | +0.01(+0.04%) |
Jun 23, 2021 | 28.40 | 28.50 | 27.42 | 27.60 | 958,594 | -0.86(-3.01%) |
Jun 22, 2021 | 28.64 | 28.72 | 28.24 | 28.46 | 1,470,656 | -0.24(-0.82%) |
Jun 21, 2021 | 28.73 | 29.05 | 28.59 | 28.70 | 569,212 | -0.01(-0.03%) |
Jun 18, 2021 | 29.53 | 29.59 | 28.49 | 28.71 | 1,110,005 | -0.92(-3.12%) |
Jun 17, 2021 | 29.54 | 29.79 | 29.27 | 29.63 | 496,485 | +0.04(+0.13%) |
Jun 16, 2021 | 29.90 | 30.06 | 29.58 | 29.59 | 337,745 | -0.33(-1.12%) |
Jun 15, 2021 | 30.43 | 30.43 | 29.81 | 29.92 | 488,432 | -0.40(-1.33%) |
Jun 14, 2021 | 30.48 | 30.55 | 30.20 | 30.33 | 620,263 | -0.30(-1.00%) |
Jun 11, 2021 | 30.72 | 30.79 | 30.47 | 30.63 | 375,965 | -0.07(-0.22%) |
Jun 10, 2021 | 30.46 | 30.76 | 30.34 | 30.70 | 641,977 | +0.16(+0.51%) |
Jun 09, 2021 | 30.77 | 30.89 | 30.35 | 30.54 | 651,771 | -0.28(-0.89%) |
Jun 08, 2021 | 30.85 | 31.11 | 30.63 | 30.82 | 947,432 | +0.03(+0.10%) |
Jun 07, 2021 | 31.13 | 31.18 | 30.50 | 30.79 | 595,312 | -0.31(-1.01%) |
Jun 04, 2021 | 30.88 | 31.31 | 30.86 | 31.10 | 707,564 | +0.25(+0.80%) |
Jun 03, 2021 | 30.57 | 30.87 | 30.48 | 30.86 | 620,938 | +0.25(+0.80%) |
Jun 02, 2021 | 30.58 | 30.71 | 30.48 | 30.61 | 1,224,974 | +0.07(+0.23%) |
Jun 01, 2021 | 30.19 | 30.57 | 30.19 | 30.54 | 735,829 | +0.39(+1.30%) |
May 28, 2021 | 29.93 | 30.29 | 29.85 | 30.15 | 996,661 | +0.26(+0.85%) |
May 27, 2021 | 29.62 | 30.07 | 29.62 | 29.90 | 762,258 | +0.20(+0.66%) |
May 26, 2021 | 30.64 | 30.64 | 29.70 | 29.70 | 745,507 | -0.72(-2.36%) |
May 25, 2021 | 30.00 | 30.42 | 29.82 | 30.42 | 1,121,695 | +0.43(+1.44%) |
May 24, 2021 | 29.81 | 30.22 | 29.78 | 29.98 | 584,339 | +0.06(+0.20%) |
May 21, 2021 | 29.51 | 30.06 | 29.46 | 29.92 | 1,218,039 | +0.65(+2.22%) |
May 20, 2021 | 28.45 | 29.48 | 28.45 | 29.28 | 2,177,096 | +0.91(+3.22%) |
May 19, 2021 | 28.52 | 28.69 | 28.21 | 28.36 | 659,933 | -0.15(-0.52%) |
May 18, 2021 | 28.44 | 28.76 | 28.26 | 28.51 | 902,889 | +0.05(+0.17%) |
May 17, 2021 | 28.40 | 28.61 | 28.26 | 28.46 | 385,051 | +0.10(+0.35%) |
May 14, 2021 | 28.37 | 28.75 | 28.31 | 28.36 | 723,868 | +0.12(+0.42%) |
May 13, 2021 | 27.94 | 28.35 | 27.94 | 28.24 | 498,781 | +0.25(+0.88%) |
May 12, 2021 | 27.82 | 28.22 | 27.79 | 28.00 | 822,213 | +0.12(+0.42%) |
May 11, 2021 | 28.21 | 28.37 | 27.80 | 27.88 | 674,373 | -0.33(-1.18%) |
May 10, 2021 | 28.31 | 28.48 | 28.11 | 28.21 | 623,156 | -0.04(-0.14%) |
May 07, 2021 | 28.49 | 28.77 | 28.13 | 28.25 | 522,513 | -0.27(-0.93%) |
May 06, 2021 | 28.81 | 29.13 | 28.42 | 28.52 | 634,694 | -0.16(-0.55%) |
May 05, 2021 | 28.75 | 28.92 | 28.13 | 28.68 | 412,424 | +0.12(+0.41%) |
May 04, 2021 | 28.57 | 28.83 | 28.35 | 28.56 | 948,052 | -0.12(-0.41%) |