Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.65 | 26.66 | 26.50 | 26.51 | 1,516,217 | -0.13(-0.48%) |
Jul 29, 2021 | 26.56 | 26.65 | 26.56 | 26.64 | 1,615,460 | +0.15(+0.58%) |
Jul 28, 2021 | 26.36 | 26.49 | 26.25 | 26.49 | 4,149,527 | +0.12(+0.45%) |
Jul 27, 2021 | 26.37 | 26.38 | 26.32 | 26.37 | 1,022,341 | +0.02(+0.06%) |
Jul 26, 2021 | 26.29 | 26.37 | 26.28 | 26.35 | 2,123,791 | +0.01(+0.03%) |
Jul 23, 2021 | 26.37 | 26.39 | 26.31 | 26.34 | 1,509,635 | -0.05(-0.19%) |
Jul 22, 2021 | 26.42 | 26.42 | 26.31 | 26.39 | 1,260,368 | +0.03(+0.10%) |
Jul 21, 2021 | 26.29 | 26.40 | 26.26 | 26.37 | 4,794,171 | +0.03(+0.13%) |
Jul 20, 2021 | 26.26 | 26.36 | 26.25 | 26.33 | 2,304,688 | +0.05(+0.19%) |
Jul 19, 2021 | 26.39 | 26.42 | 26.25 | 26.28 | 4,799,531 | -0.20(-0.74%) |
Jul 16, 2021 | 26.49 | 26.55 | 26.46 | 26.48 | 2,059,488 | +0.03(+0.13%) |
Jul 15, 2021 | 26.47 | 26.51 | 26.42 | 26.44 | 1,902,033 | -0.08(-0.29%) |
Jul 14, 2021 | 26.46 | 26.52 | 26.41 | 26.52 | 2,451,590 | +0.25(+0.94%) |
Jul 13, 2021 | 26.37 | 26.41 | 26.26 | 26.27 | 1,454,857 | -0.17(-0.64%) |
Jul 12, 2021 | 26.39 | 26.46 | 26.38 | 26.44 | 2,733,197 | -0.05(-0.19%) |
Jul 09, 2021 | 26.43 | 26.49 | 26.43 | 26.49 | 6,246,228 | +0.14(+0.55%) |
Jul 08, 2021 | 26.32 | 26.38 | 26.29 | 26.35 | 4,686,547 | -0.04(-0.16%) |
Jul 07, 2021 | 26.46 | 26.46 | 26.31 | 26.39 | 4,148,489 | -0.03(-0.13%) |
Jul 06, 2021 | 26.53 | 26.55 | 26.41 | 26.43 | 5,387,207 | -0.24(-0.89%) |
Jul 02, 2021 | 26.59 | 26.68 | 26.55 | 26.66 | 3,641,558 | +0.14(+0.55%) |
Jul 01, 2021 | 26.69 | 26.69 | 26.50 | 26.52 | 2,625,774 | -0.12(-0.43%) |
Jun 30, 2021 | 26.63 | 26.69 | 26.59 | 26.63 | 4,325,050 | -0.08(-0.29%) |
Jun 29, 2021 | 26.69 | 26.76 | 26.69 | 26.71 | 7,953,093 | -0.11(-0.41%) |
Jun 28, 2021 | 26.70 | 26.83 | 26.70 | 26.82 | 3,368,890 | +0.08(+0.32%) |
Jun 25, 2021 | 26.81 | 26.82 | 26.70 | 26.74 | 884,454 | -0.02(-0.06%) |
Jun 24, 2021 | 26.73 | 26.79 | 26.69 | 26.75 | 932,003 | +0.12(+0.45%) |
Jun 23, 2021 | 26.67 | 26.71 | 26.61 | 26.63 | 2,098,352 | +0.02(+0.06%) |
Jun 22, 2021 | 26.49 | 26.62 | 26.45 | 26.62 | 1,273,972 | +0.07(+0.26%) |
Jun 21, 2021 | 26.47 | 26.55 | 26.43 | 26.55 | 996,306 | +0.10(+0.38%) |
Jun 18, 2021 | 26.64 | 26.64 | 26.45 | 26.45 | 4,336,888 | -0.20(-0.76%) |
Jun 17, 2021 | 26.74 | 26.74 | 26.60 | 26.65 | 3,563,991 | -0.05(-0.19%) |
Jun 16, 2021 | 27.07 | 27.14 | 26.70 | 26.70 | 2,657,967 | -0.36(-1.32%) |
Jun 15, 2021 | 27.05 | 27.06 | 26.93 | 27.06 | 1,895,674 | -0.04(-0.16%) |
Jun 14, 2021 | 27.14 | 27.14 | 27.07 | 27.10 | 947,709 | -0.04(-0.16%) |
Jun 11, 2021 | 27.28 | 27.28 | 27.11 | 27.14 | 969,946 | -0.16(-0.59%) |
Jun 10, 2021 | 27.25 | 27.32 | 27.23 | 27.30 | 1,743,121 | +0.08(+0.28%) |
Jun 09, 2021 | 27.34 | 27.34 | 27.20 | 27.23 | 1,989,667 | +0.01(+0.03%) |
Jun 08, 2021 | 27.24 | 27.24 | 27.19 | 27.22 | 1,065,785 | +0.01(+0.03%) |
Jun 07, 2021 | 27.24 | 27.25 | 27.19 | 27.21 | 1,583,859 | -0.06(-0.22%) |
Jun 04, 2021 | 27.14 | 27.27 | 27.13 | 27.27 | 1,649,189 | +0.29(+1.07%) |
Jun 03, 2021 | 27.07 | 27.08 | 26.95 | 26.98 | 2,858,057 | -0.18(-0.66%) |
Jun 02, 2021 | 27.02 | 27.16 | 27.00 | 27.16 | 1,779,781 | +0.10(+0.38%) |
Jun 01, 2021 | 27.05 | 27.07 | 27.02 | 27.06 | 1,485,979 | +0.12(+0.44%) |
May 28, 2021 | 26.83 | 26.97 | 26.83 | 26.94 | 1,417,890 | +0.10(+0.38%) |
May 27, 2021 | 26.80 | 26.86 | 26.76 | 26.84 | 1,087,820 | +0.03(+0.09%) |
May 26, 2021 | 26.82 | 26.87 | 26.80 | 26.81 | 1,830,444 | +0.00(+0.00%) |
May 25, 2021 | 26.84 | 26.84 | 26.76 | 26.81 | 506,395 | +0.03(+0.13%) |
May 24, 2021 | 26.75 | 26.79 | 26.74 | 26.78 | 635,621 | +0.07(+0.25%) |
May 21, 2021 | 26.81 | 26.82 | 26.67 | 26.71 | 626,035 | -0.09(-0.35%) |
May 20, 2021 | 26.73 | 26.80 | 26.70 | 26.80 | 995,649 | +0.16(+0.60%) |
May 19, 2021 | 26.71 | 26.77 | 26.60 | 26.64 | 1,201,068 | -0.17(-0.63%) |
May 18, 2021 | 26.81 | 26.85 | 26.77 | 26.81 | 1,349,103 | +0.08(+0.28%) |
May 17, 2021 | 26.70 | 26.75 | 26.69 | 26.74 | 522,438 | -0.01(-0.03%) |
May 14, 2021 | 26.81 | 26.84 | 26.75 | 26.75 | 1,800,747 | +0.09(+0.35%) |
May 13, 2021 | 26.54 | 26.67 | 26.54 | 26.65 | 1,193,951 | +0.14(+0.54%) |
May 12, 2021 | 26.64 | 26.70 | 26.49 | 26.51 | 2,371,887 | -0.32(-1.20%) |
May 11, 2021 | 26.75 | 26.86 | 26.73 | 26.83 | 719,757 | +0.02(+0.06%) |
May 10, 2021 | 26.88 | 26.89 | 26.80 | 26.81 | 1,414,998 | -0.06(-0.22%) |
May 07, 2021 | 26.71 | 26.93 | 26.71 | 26.87 | 5,160,209 | +0.25(+0.92%) |
May 06, 2021 | 26.42 | 26.63 | 26.40 | 26.63 | 6,005,310 | +0.32(+1.22%) |
May 05, 2021 | 26.30 | 26.34 | 26.25 | 26.31 | 2,256,018 | +0.08(+0.32%) |
May 04, 2021 | 26.26 | 26.30 | 26.20 | 26.22 | 2,178,214 | -0.16(-0.61%) |