Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.36 | 26.13 | 25.34 | 26.07 | 4,720,216 | +0.68(+2.66%) |
Jul 29, 2021 | 25.32 | 25.72 | 25.23 | 25.40 | 5,731,153 | +0.40(+1.59%) |
Jul 28, 2021 | 24.54 | 25.07 | 24.20 | 25.00 | 10,640,426 | -0.61(-2.39%) |
Jul 27, 2021 | 25.53 | 25.69 | 25.30 | 25.61 | 5,316,132 | +0.03(+0.11%) |
Jul 26, 2021 | 25.55 | 25.72 | 25.47 | 25.58 | 2,068,003 | +0.04(+0.15%) |
Jul 23, 2021 | 25.47 | 25.60 | 25.21 | 25.55 | 2,865,028 | +0.25(+0.99%) |
Jul 22, 2021 | 25.17 | 25.31 | 25.04 | 25.30 | 2,051,037 | +0.12(+0.48%) |
Jul 21, 2021 | 25.30 | 25.39 | 25.11 | 25.17 | 1,858,045 | +0.05(+0.18%) |
Jul 20, 2021 | 24.81 | 25.33 | 24.65 | 25.13 | 2,994,491 | +0.47(+1.92%) |
Jul 19, 2021 | 24.51 | 25.05 | 24.32 | 24.66 | 5,725,594 | -0.93(-3.62%) |
Jul 16, 2021 | 26.05 | 26.12 | 25.55 | 25.58 | 2,352,782 | -0.43(-1.64%) |
Jul 15, 2021 | 25.78 | 26.21 | 25.76 | 26.01 | 4,978,611 | +0.02(+0.07%) |
Jul 14, 2021 | 26.12 | 26.13 | 25.78 | 25.99 | 4,192,535 | +0.56(+2.19%) |
Jul 13, 2021 | 25.47 | 25.89 | 25.11 | 25.43 | 5,426,823 | +0.12(+0.48%) |
Jul 12, 2021 | 25.55 | 25.65 | 25.30 | 25.31 | 3,154,639 | -0.28(-1.09%) |
Jul 09, 2021 | 25.41 | 25.69 | 25.35 | 25.59 | 2,177,219 | +0.34(+1.36%) |
Jul 08, 2021 | 25.12 | 25.29 | 25.00 | 25.25 | 2,967,212 | -0.06(-0.26%) |
Jul 07, 2021 | 25.21 | 25.33 | 24.84 | 25.31 | 2,628,381 | +0.17(+0.66%) |
Jul 06, 2021 | 25.33 | 25.33 | 24.89 | 25.15 | 2,611,738 | -0.17(-0.66%) |
Jul 02, 2021 | 25.30 | 25.37 | 25.00 | 25.31 | 2,254,936 | +0.02(+0.07%) |
Jul 01, 2021 | 25.44 | 25.49 | 25.18 | 25.30 | 2,874,334 | -0.05(-0.18%) |
Jun 30, 2021 | 25.51 | 25.55 | 25.23 | 25.34 | 1,998,665 | -0.23(-0.91%) |
Jun 29, 2021 | 25.66 | 25.69 | 25.50 | 25.57 | 1,481,280 | -0.07(-0.29%) |
Jun 28, 2021 | 25.72 | 25.85 | 25.60 | 25.65 | 2,036,856 | -0.01(-0.04%) |
Jun 25, 2021 | 25.30 | 25.75 | 25.30 | 25.66 | 3,897,645 | +0.33(+1.32%) |
Jun 24, 2021 | 25.39 | 25.42 | 25.19 | 25.32 | 2,120,557 | +0.15(+0.59%) |
Jun 23, 2021 | 25.38 | 25.40 | 25.17 | 25.17 | 2,187,010 | -0.20(-0.80%) |
Jun 22, 2021 | 25.55 | 25.59 | 25.34 | 25.38 | 2,145,925 | -0.23(-0.90%) |
Jun 21, 2021 | 25.14 | 25.64 | 25.01 | 25.61 | 3,176,102 | +0.66(+2.64%) |
Jun 18, 2021 | 25.51 | 25.60 | 24.92 | 24.95 | 11,349,537 | -0.76(-2.96%) |
Jun 17, 2021 | 26.20 | 26.24 | 25.70 | 25.71 | 2,980,482 | -0.43(-1.63%) |
Jun 16, 2021 | 26.29 | 26.32 | 26.00 | 26.14 | 3,084,468 | -0.08(-0.32%) |
Jun 15, 2021 | 26.46 | 26.55 | 26.16 | 26.22 | 2,390,191 | -0.19(-0.74%) |
Jun 14, 2021 | 26.49 | 26.50 | 26.26 | 26.42 | 2,202,945 | -0.15(-0.56%) |
Jun 11, 2021 | 26.87 | 26.94 | 26.49 | 26.56 | 2,440,288 | -0.24(-0.90%) |
Jun 10, 2021 | 26.53 | 26.90 | 26.32 | 26.81 | 3,601,133 | +0.42(+1.58%) |
Jun 09, 2021 | 26.51 | 26.61 | 26.37 | 26.39 | 3,131,824 | -0.09(-0.35%) |
Jun 08, 2021 | 25.99 | 26.53 | 25.92 | 26.48 | 4,381,700 | +0.57(+2.18%) |
Jun 07, 2021 | 25.76 | 26.05 | 25.69 | 25.92 | 4,814,882 | +0.16(+0.61%) |
Jun 04, 2021 | 25.02 | 25.80 | 24.94 | 25.76 | 4,181,333 | +0.81(+3.23%) |
Jun 03, 2021 | 24.54 | 24.97 | 24.39 | 24.95 | 3,641,169 | +0.43(+1.74%) |
Jun 02, 2021 | 24.55 | 24.62 | 24.39 | 24.53 | 2,164,092 | +0.04(+0.15%) |
Jun 01, 2021 | 24.43 | 24.63 | 24.34 | 24.49 | 2,703,444 | +0.09(+0.38%) |
May 28, 2021 | 24.61 | 24.64 | 24.38 | 24.40 | 2,659,355 | -0.05(-0.19%) |
May 27, 2021 | 24.59 | 24.80 | 24.42 | 24.44 | 5,003,663 | +0.01(+0.04%) |
May 26, 2021 | 24.43 | 24.56 | 24.31 | 24.43 | 2,366,101 | -0.01(-0.04%) |
May 25, 2021 | 24.99 | 24.99 | 24.30 | 24.44 | 2,880,706 | -0.24(-0.97%) |
May 24, 2021 | 24.70 | 24.97 | 24.66 | 24.68 | 3,357,729 | +0.10(+0.41%) |
May 21, 2021 | 24.47 | 24.81 | 24.33 | 24.58 | 9,521,174 | +0.20(+0.83%) |
May 20, 2021 | 23.85 | 24.47 | 23.43 | 24.38 | 5,944,043 | +0.47(+1.96%) |
May 19, 2021 | 23.97 | 23.97 | 23.68 | 23.91 | 3,225,702 | -0.28(-1.14%) |
May 18, 2021 | 24.49 | 24.49 | 24.19 | 24.19 | 2,298,755 | -0.20(-0.83%) |
May 17, 2021 | 24.33 | 24.48 | 24.21 | 24.39 | 4,545,727 | -0.06(-0.23%) |
May 14, 2021 | 24.33 | 24.59 | 24.20 | 24.44 | 3,442,282 | +0.23(+0.95%) |
May 13, 2021 | 23.86 | 24.36 | 23.85 | 24.21 | 3,115,315 | +0.40(+1.66%) |
May 12, 2021 | 24.53 | 24.61 | 23.82 | 23.82 | 3,746,485 | -0.86(-3.50%) |
May 11, 2021 | 24.50 | 24.75 | 24.32 | 24.68 | 4,118,020 | -0.15(-0.59%) |
May 10, 2021 | 25.06 | 25.21 | 24.81 | 24.83 | 4,817,325 | -0.18(-0.74%) |
May 07, 2021 | 24.83 | 25.11 | 24.66 | 25.01 | 4,348,371 | +0.17(+0.70%) |
May 06, 2021 | 24.25 | 24.94 | 24.14 | 24.84 | 6,701,293 | +0.64(+2.66%) |
May 05, 2021 | 24.12 | 24.29 | 23.92 | 24.19 | 4,653,313 | +0.20(+0.84%) |
May 04, 2021 | 23.60 | 24.09 | 23.57 | 23.99 | 6,082,335 | +0.20(+0.85%) |