Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.74 | 25.95 | 25.42 | 25.52 | 7,486,426 | -0.20(-0.77%) |
Jul 29, 2021 | 25.80 | 25.83 | 25.63 | 25.72 | 3,274,336 | +0.00(+0.00%) |
Jul 28, 2021 | 25.87 | 25.96 | 25.51 | 25.72 | 4,524,960 | -0.13(-0.52%) |
Jul 27, 2021 | 25.46 | 25.92 | 25.35 | 25.85 | 4,523,110 | +0.33(+1.30%) |
Jul 26, 2021 | 25.42 | 25.60 | 25.37 | 25.52 | 3,187,879 | +0.10(+0.39%) |
Jul 23, 2021 | 25.25 | 25.48 | 25.23 | 25.42 | 2,646,976 | +0.17(+0.68%) |
Jul 22, 2021 | 25.28 | 25.35 | 25.11 | 25.25 | 3,019,161 | -0.02(-0.07%) |
Jul 21, 2021 | 25.46 | 25.60 | 25.27 | 25.27 | 3,366,746 | -0.10(-0.39%) |
Jul 20, 2021 | 25.21 | 25.61 | 25.18 | 25.37 | 4,866,521 | +0.17(+0.68%) |
Jul 19, 2021 | 25.56 | 25.73 | 24.95 | 25.19 | 5,623,061 | -0.52(-2.03%) |
Jul 16, 2021 | 25.42 | 25.85 | 25.34 | 25.72 | 4,800,059 | +0.34(+1.35%) |
Jul 15, 2021 | 25.16 | 25.44 | 25.15 | 25.37 | 5,121,617 | +0.13(+0.50%) |
Jul 14, 2021 | 25.09 | 25.41 | 24.97 | 25.25 | 3,849,952 | +0.13(+0.50%) |
Jul 13, 2021 | 25.47 | 25.50 | 25.10 | 25.12 | 3,884,235 | -0.40(-1.55%) |
Jul 12, 2021 | 25.49 | 25.58 | 25.29 | 25.52 | 3,316,352 | -0.06(-0.25%) |
Jul 09, 2021 | 25.38 | 25.59 | 25.30 | 25.58 | 4,040,735 | +0.25(+0.99%) |
Jul 08, 2021 | 25.19 | 25.35 | 25.11 | 25.33 | 3,242,367 | +0.00(+0.00%) |
Jul 07, 2021 | 25.20 | 25.37 | 25.08 | 25.33 | 3,273,478 | -0.01(-0.04%) |
Jul 06, 2021 | 25.46 | 25.53 | 24.92 | 25.34 | 4,334,940 | -0.07(-0.28%) |
Jul 02, 2021 | 25.39 | 25.46 | 25.27 | 25.41 | 2,892,904 | -0.01(-0.04%) |
Jul 01, 2021 | 25.24 | 25.52 | 25.08 | 25.42 | 4,909,821 | +0.26(+1.04%) |
Jun 30, 2021 | 25.04 | 25.21 | 24.96 | 25.16 | 4,434,715 | +0.18(+0.72%) |
Jun 29, 2021 | 25.37 | 25.50 | 24.90 | 24.98 | 4,281,517 | -0.43(-1.70%) |
Jun 28, 2021 | 25.55 | 25.57 | 25.33 | 25.41 | 3,474,766 | -0.05(-0.18%) |
Jun 25, 2021 | 25.01 | 25.47 | 25.01 | 25.46 | 5,186,522 | +0.33(+1.33%) |
Jun 24, 2021 | 25.05 | 25.17 | 24.93 | 25.12 | 3,603,773 | +0.13(+0.50%) |
Jun 23, 2021 | 25.13 | 25.18 | 24.93 | 25.00 | 4,635,523 | -0.18(-0.71%) |
Jun 22, 2021 | 25.30 | 25.41 | 25.17 | 25.18 | 5,157,007 | -0.12(-0.46%) |
Jun 21, 2021 | 24.94 | 25.32 | 24.89 | 25.29 | 5,973,454 | +0.46(+1.85%) |
Jun 18, 2021 | 25.58 | 25.60 | 24.82 | 24.83 | 10,933,593 | -0.89(-3.46%) |
Jun 17, 2021 | 25.74 | 25.93 | 25.60 | 25.73 | 5,702,591 | -0.07(-0.28%) |
Jun 16, 2021 | 26.42 | 26.43 | 25.78 | 25.80 | 5,029,179 | -0.56(-2.12%) |
Jun 15, 2021 | 26.27 | 26.53 | 26.18 | 26.36 | 3,593,547 | +0.04(+0.14%) |
Jun 14, 2021 | 26.38 | 26.48 | 26.20 | 26.32 | 5,373,009 | -0.06(-0.24%) |
Jun 11, 2021 | 26.18 | 26.42 | 26.09 | 26.38 | 6,689,406 | +0.22(+0.86%) |
Jun 10, 2021 | 26.16 | 26.34 | 26.05 | 26.16 | 6,706,786 | +0.08(+0.31%) |
Jun 09, 2021 | 25.62 | 26.17 | 25.56 | 26.08 | 7,548,785 | +0.45(+1.77%) |
Jun 08, 2021 | 25.78 | 25.84 | 25.49 | 25.62 | 6,695,354 | -0.16(-0.62%) |
Jun 07, 2021 | 25.76 | 25.85 | 25.72 | 25.78 | 4,331,609 | +0.08(+0.31%) |
Jun 04, 2021 | 25.77 | 25.80 | 25.67 | 25.70 | 4,147,170 | -0.03(-0.10%) |
Jun 03, 2021 | 25.60 | 25.85 | 25.54 | 25.73 | 4,597,693 | +0.06(+0.24%) |
Jun 02, 2021 | 25.71 | 25.80 | 25.55 | 25.67 | 5,107,074 | -0.04(-0.17%) |
Jun 01, 2021 | 25.84 | 25.93 | 25.60 | 25.71 | 4,537,619 | -0.10(-0.38%) |
May 28, 2021 | 25.90 | 25.94 | 25.69 | 25.81 | 4,204,629 | +0.05(+0.21%) |
May 27, 2021 | 25.95 | 25.95 | 25.74 | 25.75 | 6,867,129 | -0.09(-0.34%) |
May 26, 2021 | 25.81 | 25.91 | 25.71 | 25.84 | 3,748,387 | +0.04(+0.14%) |
May 25, 2021 | 26.11 | 26.18 | 25.80 | 25.81 | 4,523,324 | -0.30(-1.15%) |
May 24, 2021 | 26.30 | 26.35 | 26.09 | 26.11 | 3,300,232 | -0.04(-0.17%) |
May 21, 2021 | 26.06 | 26.20 | 25.99 | 26.15 | 4,684,158 | +0.14(+0.55%) |
May 20, 2021 | 26.02 | 26.22 | 25.96 | 26.01 | 6,093,070 | -0.03(-0.10%) |
May 19, 2021 | 25.96 | 26.08 | 25.61 | 26.04 | 7,534,873 | +0.04(+0.14%) |
May 18, 2021 | 25.98 | 26.11 | 25.88 | 26.00 | 5,800,000 | +0.15(+0.58%) |
May 17, 2021 | 25.97 | 26.11 | 25.83 | 25.85 | 4,458,536 | -0.09(-0.34%) |
May 14, 2021 | 25.89 | 26.05 | 25.83 | 25.94 | 3,383,895 | +0.20(+0.76%) |
May 13, 2021 | 25.27 | 25.88 | 25.27 | 25.75 | 4,956,284 | +0.39(+1.54%) |
May 12, 2021 | 26.04 | 26.09 | 25.36 | 25.36 | 6,443,700 | -0.66(-2.52%) |
May 11, 2021 | 26.18 | 26.34 | 25.86 | 26.01 | 7,986,795 | -0.12(-0.47%) |
May 10, 2021 | 26.08 | 26.33 | 26.01 | 26.14 | 5,211,411 | +0.20(+0.79%) |
May 07, 2021 | 25.43 | 26.08 | 25.42 | 25.93 | 5,679,846 | +0.36(+1.42%) |
May 06, 2021 | 25.49 | 25.66 | 25.21 | 25.57 | 6,925,125 | -0.07(-0.28%) |
May 05, 2021 | 25.67 | 25.75 | 25.41 | 25.64 | 8,451,359 | -0.14(-0.55%) |
May 04, 2021 | 25.89 | 25.95 | 25.68 | 25.78 | 4,429,017 | -0.05(-0.21%) |