Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.50 | 27.50 | 27.46 | 27.49 | 8,930 | +0.01(+0.03%) |
Jul 29, 2021 | 27.53 | 27.53 | 27.47 | 27.48 | 15,669 | -0.00(-0.02%) |
Jul 28, 2021 | 27.55 | 27.55 | 27.44 | 27.48 | 13,552 | -0.11(-0.39%) |
Jul 27, 2021 | 27.52 | 27.60 | 27.52 | 27.59 | 13,203 | +0.03(+0.12%) |
Jul 26, 2021 | 27.62 | 27.62 | 27.47 | 27.56 | 37,925 | -0.03(-0.12%) |
Jul 23, 2021 | 27.50 | 27.62 | 27.46 | 27.59 | 118,588 | +0.07(+0.25%) |
Jul 22, 2021 | 27.52 | 27.56 | 27.49 | 27.52 | 24,645 | +0.00(+0.02%) |
Jul 21, 2021 | 27.53 | 27.55 | 27.48 | 27.51 | 6,720 | -0.03(-0.10%) |
Jul 20, 2021 | 27.63 | 27.63 | 27.46 | 27.54 | 172,135 | -0.06(-0.23%) |
Jul 19, 2021 | 27.63 | 27.64 | 27.52 | 27.61 | 25,037 | +0.09(+0.33%) |
Jul 16, 2021 | 27.47 | 27.54 | 27.47 | 27.52 | 8,690 | -0.02(-0.06%) |
Jul 15, 2021 | 27.53 | 27.54 | 27.49 | 27.53 | 29,075 | +0.02(+0.07%) |
Jul 14, 2021 | 27.52 | 27.55 | 27.47 | 27.51 | 90,121 | +0.04(+0.13%) |
Jul 13, 2021 | 27.51 | 27.55 | 27.47 | 27.48 | 69,269 | -0.05(-0.17%) |
Jul 12, 2021 | 27.51 | 27.54 | 27.46 | 27.52 | 38,348 | +0.05(+0.17%) |
Jul 09, 2021 | 27.51 | 27.79 | 27.46 | 27.48 | 54,856 | +0.00(+0.00%) |
Jul 08, 2021 | 27.49 | 27.54 | 27.46 | 27.48 | 16,705 | +0.06(+0.22%) |
Jul 07, 2021 | 27.39 | 27.46 | 27.36 | 27.42 | 15,762 | +0.02(+0.08%) |
Jul 06, 2021 | 27.30 | 27.43 | 27.30 | 27.39 | 57,673 | +0.07(+0.27%) |
Jul 02, 2021 | 27.26 | 27.36 | 27.23 | 27.32 | 60,441 | +0.07(+0.24%) |
Jul 01, 2021 | 27.22 | 27.27 | 27.21 | 27.25 | 3,022 | -0.01(-0.03%) |
Jun 30, 2021 | 27.18 | 27.27 | 27.18 | 27.26 | 61,415 | +0.06(+0.24%) |
Jun 29, 2021 | 27.19 | 27.24 | 27.15 | 27.20 | 12,051 | -0.06(-0.24%) |
Jun 28, 2021 | 27.24 | 27.45 | 27.13 | 27.26 | 33,007 | +0.09(+0.34%) |
Jun 25, 2021 | 27.17 | 27.21 | 27.14 | 27.17 | 7,618 | -0.02(-0.07%) |
Jun 24, 2021 | 27.17 | 27.22 | 27.16 | 27.19 | 9,952 | +0.00(+0.00%) |
Jun 23, 2021 | 27.27 | 27.27 | 27.14 | 27.19 | 22,211 | -0.07(-0.25%) |
Jun 22, 2021 | 27.29 | 27.29 | 27.21 | 27.26 | 10,842 | -0.01(-0.03%) |
Jun 21, 2021 | 27.30 | 27.30 | 27.21 | 27.27 | 13,018 | +0.01(+0.05%) |
Jun 18, 2021 | 27.29 | 27.29 | 27.22 | 27.25 | 13,515 | -0.04(-0.14%) |
Jun 17, 2021 | 27.28 | 27.31 | 27.22 | 27.29 | 23,294 | +0.05(+0.17%) |
Jun 16, 2021 | 27.34 | 27.34 | 27.24 | 27.24 | 3,579 | -0.10(-0.37%) |
Jun 15, 2021 | 27.36 | 27.37 | 27.34 | 27.34 | 8,355 | +0.02(+0.08%) |
Jun 14, 2021 | 27.36 | 27.36 | 27.29 | 27.32 | 12,791 | -0.03(-0.10%) |
Jun 11, 2021 | 27.36 | 27.36 | 27.31 | 27.35 | 16,670 | -0.00(-0.02%) |
Jun 10, 2021 | 27.35 | 27.35 | 27.33 | 27.35 | 9,016 | +0.03(+0.10%) |
Jun 09, 2021 | 27.26 | 27.34 | 27.26 | 27.33 | 12,652 | +0.09(+0.34%) |
Jun 08, 2021 | 27.21 | 27.24 | 27.17 | 27.23 | 64,248 | +0.07(+0.26%) |
Jun 07, 2021 | 27.18 | 27.21 | 27.12 | 27.16 | 15,483 | +0.03(+0.10%) |
Jun 04, 2021 | 27.11 | 27.17 | 27.07 | 27.14 | 8,141 | +0.06(+0.20%) |
Jun 03, 2021 | 27.08 | 27.12 | 27.06 | 27.08 | 13,419 | +0.00(+0.00%) |
Jun 02, 2021 | 27.06 | 27.11 | 27.05 | 27.08 | 4,178 | -0.01(-0.02%) |
Jun 01, 2021 | 27.09 | 27.10 | 27.02 | 27.09 | 15,541 | +0.01(+0.05%) |
May 28, 2021 | 26.99 | 27.10 | 26.99 | 27.07 | 16,698 | +0.07(+0.25%) |
May 27, 2021 | 27.00 | 27.06 | 27.00 | 27.00 | 7,440 | -0.05(-0.20%) |
May 26, 2021 | 27.05 | 27.07 | 26.95 | 27.06 | 25,138 | +0.05(+0.20%) |
May 25, 2021 | 27.05 | 27.05 | 26.96 | 27.00 | 16,323 | +0.00(+0.01%) |
May 24, 2021 | 26.92 | 27.05 | 26.91 | 27.00 | 40,023 | +0.06(+0.21%) |
May 21, 2021 | 27.00 | 27.00 | 26.91 | 26.94 | 6,743 | +0.00(+0.01%) |
May 20, 2021 | 26.93 | 26.96 | 26.91 | 26.94 | 8,617 | +0.04(+0.16%) |
May 19, 2021 | 26.95 | 26.95 | 26.87 | 26.90 | 12,485 | -0.03(-0.10%) |
May 18, 2021 | 26.95 | 26.95 | 26.87 | 26.92 | 18,855 | +0.00(+0.00%) |
May 17, 2021 | 26.89 | 26.98 | 26.89 | 26.92 | 24,944 | +0.03(+0.10%) |
May 14, 2021 | 26.89 | 26.92 | 26.87 | 26.90 | 10,319 | +0.04(+0.14%) |
May 13, 2021 | 26.88 | 26.90 | 26.85 | 26.86 | 9,971 | -0.06(-0.24%) |
May 12, 2021 | 26.92 | 26.93 | 26.87 | 26.92 | 30,168 | +0.00(+0.00%) |
May 11, 2021 | 26.94 | 26.98 | 26.89 | 26.92 | 27,231 | -0.03(-0.12%) |
May 10, 2021 | 27.02 | 27.02 | 26.93 | 26.96 | 8,338 | +0.03(+0.12%) |
May 07, 2021 | 26.96 | 26.97 | 26.90 | 26.92 | 13,631 | -0.03(-0.10%) |
May 06, 2021 | 26.93 | 26.96 | 26.93 | 26.95 | 12,430 | +0.04(+0.14%) |
May 05, 2021 | 26.90 | 26.98 | 26.90 | 26.92 | 15,286 | +0.04(+0.14%) |
May 04, 2021 | 26.88 | 26.94 | 26.84 | 26.88 | 13,750 | -0.04(-0.15%) |