Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.06 | 25.82 | 25.04 | 25.77 | 4,776,468 | +0.67(+2.66%) |
Jul 29, 2021 | 25.02 | 25.42 | 24.93 | 25.10 | 5,799,452 | +0.39(+1.59%) |
Jul 28, 2021 | 24.25 | 24.78 | 23.92 | 24.70 | 10,767,229 | -0.60(-2.39%) |
Jul 27, 2021 | 25.23 | 25.39 | 25.01 | 25.31 | 5,379,485 | +0.03(+0.11%) |
Jul 26, 2021 | 25.24 | 25.42 | 25.17 | 25.28 | 2,092,647 | +0.04(+0.14%) |
Jul 23, 2021 | 25.17 | 25.30 | 24.91 | 25.24 | 2,899,171 | +0.25(+0.99%) |
Jul 22, 2021 | 24.88 | 25.01 | 24.74 | 25.00 | 2,075,479 | +0.12(+0.48%) |
Jul 21, 2021 | 25.00 | 25.09 | 24.81 | 24.88 | 1,880,187 | +0.05(+0.18%) |
Jul 20, 2021 | 24.52 | 25.03 | 24.36 | 24.83 | 3,030,177 | +0.47(+1.92%) |
Jul 19, 2021 | 24.22 | 24.76 | 24.04 | 24.37 | 5,793,826 | -0.92(-3.62%) |
Jul 16, 2021 | 25.75 | 25.82 | 25.25 | 25.28 | 2,380,820 | -0.42(-1.64%) |
Jul 15, 2021 | 25.47 | 25.90 | 25.46 | 25.70 | 5,037,942 | +0.02(+0.07%) |
Jul 14, 2021 | 25.81 | 25.82 | 25.47 | 25.68 | 4,242,498 | +0.55(+2.19%) |
Jul 13, 2021 | 25.17 | 25.59 | 24.81 | 25.13 | 5,491,495 | +0.12(+0.48%) |
Jul 12, 2021 | 25.25 | 25.35 | 25.01 | 25.02 | 3,192,233 | -0.27(-1.09%) |
Jul 09, 2021 | 25.11 | 25.39 | 25.05 | 25.29 | 2,203,165 | +0.34(+1.36%) |
Jul 08, 2021 | 24.82 | 24.99 | 24.71 | 24.95 | 3,002,572 | -0.06(-0.26%) |
Jul 07, 2021 | 24.91 | 25.03 | 24.54 | 25.02 | 2,659,704 | +0.16(+0.66%) |
Jul 06, 2021 | 25.03 | 25.03 | 24.59 | 24.85 | 2,642,862 | -0.16(-0.66%) |
Jul 02, 2021 | 25.00 | 25.07 | 24.70 | 25.02 | 2,281,808 | +0.02(+0.07%) |
Jul 01, 2021 | 25.14 | 25.19 | 24.89 | 25.00 | 2,908,588 | -0.05(-0.18%) |
Jun 30, 2021 | 25.21 | 25.24 | 24.93 | 25.04 | 2,022,483 | -0.23(-0.91%) |
Jun 29, 2021 | 25.35 | 25.39 | 25.20 | 25.27 | 1,498,933 | -0.07(-0.29%) |
Jun 28, 2021 | 25.42 | 25.54 | 25.30 | 25.35 | 2,061,130 | -0.01(-0.04%) |
Jun 25, 2021 | 25.01 | 25.45 | 25.01 | 25.35 | 3,944,094 | +0.33(+1.32%) |
Jun 24, 2021 | 25.09 | 25.12 | 24.90 | 25.02 | 2,145,828 | +0.15(+0.59%) |
Jun 23, 2021 | 25.08 | 25.10 | 24.87 | 24.88 | 2,213,073 | -0.20(-0.80%) |
Jun 22, 2021 | 25.24 | 25.29 | 25.04 | 25.08 | 2,171,498 | -0.23(-0.90%) |
Jun 21, 2021 | 24.84 | 25.34 | 24.71 | 25.31 | 3,213,952 | +0.65(+2.64%) |
Jun 18, 2021 | 25.21 | 25.30 | 24.62 | 24.66 | 11,484,790 | -0.75(-2.95%) |
Jun 17, 2021 | 25.89 | 25.93 | 25.40 | 25.41 | 3,016,001 | -0.42(-1.63%) |
Jun 16, 2021 | 25.98 | 26.01 | 25.69 | 25.83 | 3,121,226 | -0.08(-0.32%) |
Jun 15, 2021 | 26.15 | 26.23 | 25.85 | 25.91 | 2,418,675 | -0.19(-0.74%) |
Jun 14, 2021 | 26.18 | 26.19 | 25.95 | 26.11 | 2,229,198 | -0.15(-0.56%) |
Jun 11, 2021 | 26.55 | 26.63 | 26.18 | 26.25 | 2,469,369 | -0.24(-0.90%) |
Jun 10, 2021 | 26.22 | 26.58 | 26.01 | 26.49 | 3,644,048 | +0.41(+1.58%) |
Jun 09, 2021 | 26.20 | 26.30 | 26.06 | 26.08 | 3,169,146 | -0.09(-0.35%) |
Jun 08, 2021 | 25.68 | 26.22 | 25.61 | 26.17 | 4,433,917 | +0.56(+2.18%) |
Jun 07, 2021 | 25.46 | 25.75 | 25.39 | 25.61 | 4,872,261 | +0.16(+0.61%) |
Jun 04, 2021 | 24.72 | 25.50 | 24.65 | 25.46 | 4,231,163 | +0.80(+3.23%) |
Jun 03, 2021 | 24.25 | 24.68 | 24.10 | 24.66 | 3,684,561 | +0.42(+1.74%) |
Jun 02, 2021 | 24.26 | 24.33 | 24.10 | 24.24 | 2,189,881 | +0.04(+0.15%) |
Jun 01, 2021 | 24.15 | 24.34 | 24.05 | 24.20 | 2,735,662 | +0.09(+0.38%) |
May 28, 2021 | 24.32 | 24.35 | 24.10 | 24.11 | 2,691,047 | -0.05(-0.19%) |
May 27, 2021 | 24.30 | 24.51 | 24.13 | 24.16 | 5,063,293 | +0.01(+0.04%) |
May 26, 2021 | 24.15 | 24.27 | 24.02 | 24.15 | 2,394,298 | -0.01(-0.04%) |
May 25, 2021 | 24.69 | 24.69 | 24.01 | 24.16 | 2,915,036 | -0.24(-0.97%) |
May 24, 2021 | 24.41 | 24.68 | 24.37 | 24.39 | 3,397,744 | +0.10(+0.41%) |
May 21, 2021 | 24.18 | 24.52 | 24.05 | 24.29 | 9,634,639 | +0.20(+0.83%) |
May 20, 2021 | 23.57 | 24.18 | 23.16 | 24.09 | 6,014,879 | +0.46(+1.96%) |
May 19, 2021 | 23.69 | 23.69 | 23.40 | 23.63 | 3,264,143 | -0.27(-1.14%) |
May 18, 2021 | 24.20 | 24.20 | 23.90 | 23.90 | 2,326,150 | -0.20(-0.83%) |
May 17, 2021 | 24.05 | 24.19 | 23.93 | 24.10 | 4,599,899 | -0.05(-0.23%) |
May 14, 2021 | 24.05 | 24.30 | 23.92 | 24.16 | 3,483,304 | +0.23(+0.95%) |
May 13, 2021 | 23.58 | 24.07 | 23.57 | 23.93 | 3,152,440 | +0.39(+1.66%) |
May 12, 2021 | 24.24 | 24.32 | 23.54 | 23.54 | 3,791,133 | -0.85(-3.50%) |
May 11, 2021 | 24.21 | 24.45 | 24.04 | 24.39 | 4,167,095 | -0.15(-0.59%) |
May 10, 2021 | 24.76 | 24.91 | 24.52 | 24.54 | 4,874,733 | -0.18(-0.74%) |
May 07, 2021 | 24.54 | 24.82 | 24.37 | 24.72 | 4,400,191 | +0.17(+0.70%) |
May 06, 2021 | 23.96 | 24.65 | 23.86 | 24.55 | 6,781,153 | +0.64(+2.66%) |
May 05, 2021 | 23.84 | 24.00 | 23.64 | 23.91 | 4,708,767 | +0.20(+0.84%) |
May 04, 2021 | 23.32 | 23.81 | 23.30 | 23.71 | 6,154,819 | +0.20(+0.85%) |