Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.35 | 26.42 | 26.06 | 26.13 | 98,361 | -0.57(-2.13%) |
Jul 29, 2021 | 26.61 | 26.70 | 26.55 | 26.70 | 39,226 | +0.46(+1.75%) |
Jul 28, 2021 | 25.96 | 26.32 | 25.96 | 26.24 | 31,871 | +0.04(+0.15%) |
Jul 27, 2021 | 26.22 | 26.39 | 26.10 | 26.20 | 81,020 | -0.23(-0.87%) |
Jul 26, 2021 | 26.36 | 26.48 | 26.29 | 26.43 | 72,179 | +0.21(+0.80%) |
Jul 23, 2021 | 26.14 | 26.25 | 26.11 | 26.22 | 52,648 | +0.29(+1.12%) |
Jul 22, 2021 | 26.03 | 26.07 | 25.90 | 25.93 | 85,411 | +0.11(+0.42%) |
Jul 21, 2021 | 25.54 | 25.90 | 25.54 | 25.82 | 341,981 | +0.58(+2.28%) |
Jul 20, 2021 | 24.74 | 25.31 | 24.74 | 25.25 | 81,813 | +0.35(+1.39%) |
Jul 19, 2021 | 24.87 | 24.95 | 24.71 | 24.90 | 91,320 | -0.16(-0.64%) |
Jul 16, 2021 | 25.11 | 25.15 | 24.92 | 25.06 | 49,881 | -1.29(-4.88%) |
Jul 15, 2021 | 26.53 | 26.64 | 26.29 | 26.34 | 69,947 | -0.57(-2.10%) |
Jul 14, 2021 | 26.78 | 26.95 | 26.78 | 26.91 | 52,086 | +0.54(+2.05%) |
Jul 13, 2021 | 26.52 | 26.58 | 26.27 | 26.37 | 137,404 | +0.16(+0.61%) |
Jul 12, 2021 | 26.15 | 26.44 | 26.12 | 26.21 | 64,619 | +0.07(+0.27%) |
Jul 09, 2021 | 25.94 | 26.29 | 25.94 | 26.14 | 32,819 | +0.29(+1.12%) |
Jul 08, 2021 | 25.67 | 25.85 | 25.55 | 25.85 | 70,582 | -0.06(-0.23%) |
Jul 07, 2021 | 25.90 | 26.02 | 25.82 | 25.91 | 48,261 | +0.39(+1.53%) |
Jul 06, 2021 | 26.00 | 26.00 | 25.43 | 25.52 | 57,944 | -0.43(-1.66%) |
Jul 02, 2021 | 25.81 | 26.03 | 25.81 | 25.95 | 34,635 | +0.18(+0.70%) |
Jul 01, 2021 | 25.79 | 25.81 | 25.65 | 25.77 | 49,050 | +0.12(+0.47%) |
Jun 30, 2021 | 25.69 | 25.73 | 25.54 | 25.65 | 37,828 | -0.38(-1.46%) |
Jun 29, 2021 | 26.02 | 26.19 | 25.89 | 26.03 | 122,837 | +0.21(+0.81%) |
Jun 28, 2021 | 25.86 | 25.88 | 25.69 | 25.82 | 213,092 | +0.08(+0.31%) |
Jun 25, 2021 | 26.30 | 26.30 | 25.48 | 25.74 | 74,460 | +0.10(+0.39%) |
Jun 24, 2021 | 25.70 | 25.75 | 25.60 | 25.64 | 40,207 | +0.09(+0.35%) |
Jun 23, 2021 | 25.72 | 25.72 | 25.44 | 25.55 | 37,840 | -0.16(-0.62%) |
Jun 22, 2021 | 25.31 | 25.71 | 25.25 | 25.71 | 519,435 | +0.07(+0.25%) |
Jun 21, 2021 | 25.51 | 25.74 | 25.36 | 25.64 | 55,377 | +0.54(+2.17%) |
Jun 18, 2021 | 25.00 | 25.13 | 24.89 | 25.10 | 82,705 | -0.77(-2.98%) |
Jun 17, 2021 | 26.39 | 26.39 | 25.84 | 25.87 | 48,805 | -0.38(-1.45%) |
Jun 16, 2021 | 26.39 | 26.64 | 26.22 | 26.25 | 54,205 | -0.49(-1.83%) |
Jun 15, 2021 | 26.68 | 26.79 | 26.52 | 26.74 | 53,688 | +0.05(+0.19%) |
Jun 14, 2021 | 26.84 | 26.86 | 26.58 | 26.69 | 29,105 | -0.36(-1.33%) |
Jun 11, 2021 | 27.46 | 27.46 | 26.95 | 27.05 | 51,066 | -0.48(-1.76%) |
Jun 10, 2021 | 27.42 | 27.66 | 27.30 | 27.54 | 46,250 | -0.03(-0.11%) |
Jun 09, 2021 | 27.60 | 27.84 | 27.55 | 27.57 | 57,866 | -0.05(-0.18%) |
Jun 08, 2021 | 27.48 | 27.73 | 27.44 | 27.62 | 120,011 | +0.14(+0.51%) |
Jun 07, 2021 | 27.50 | 28.10 | 27.33 | 27.48 | 74,739 | +0.08(+0.27%) |
Jun 04, 2021 | 27.27 | 27.60 | 27.09 | 27.40 | 397,684 | +0.11(+0.40%) |
Jun 03, 2021 | 27.12 | 27.35 | 27.08 | 27.29 | 45,324 | +0.24(+0.89%) |
Jun 02, 2021 | 27.14 | 27.45 | 26.96 | 27.05 | 137,266 | -0.04(-0.15%) |
Jun 01, 2021 | 27.10 | 27.25 | 27.05 | 27.09 | 28,522 | +0.53(+2.00%) |
May 28, 2021 | 26.64 | 26.67 | 26.47 | 26.56 | 31,243 | -0.09(-0.32%) |
May 27, 2021 | 26.60 | 26.68 | 26.50 | 26.65 | 77,537 | +0.65(+2.48%) |
May 26, 2021 | 25.97 | 26.14 | 25.87 | 26.00 | 63,736 | -0.57(-2.15%) |
May 25, 2021 | 26.84 | 26.84 | 26.35 | 26.57 | 51,627 | +0.17(+0.64%) |
May 24, 2021 | 26.24 | 26.50 | 26.11 | 26.40 | 79,156 | -0.05(-0.19%) |
May 21, 2021 | 26.71 | 26.71 | 26.42 | 26.45 | 58,364 | -0.12(-0.45%) |
May 20, 2021 | 26.36 | 26.69 | 26.36 | 26.57 | 58,543 | +0.32(+1.22%) |
May 19, 2021 | 26.10 | 26.45 | 25.97 | 26.25 | 78,785 | -1.56(-5.61%) |
May 18, 2021 | 28.54 | 28.54 | 27.77 | 27.81 | 43,694 | +0.17(+0.62%) |
May 17, 2021 | 27.46 | 27.76 | 27.38 | 27.64 | 71,575 | -0.52(-1.85%) |
May 14, 2021 | 27.95 | 28.16 | 27.85 | 28.16 | 172,764 | +0.25(+0.90%) |
May 13, 2021 | 27.91 | 27.91 | 26.65 | 27.91 | 19,211 | +0.62(+2.27%) |
May 12, 2021 | 27.42 | 27.59 | 27.03 | 27.29 | 41,123 | -0.44(-1.59%) |
May 11, 2021 | 27.50 | 27.96 | 27.49 | 27.73 | 53,526 | -0.42(-1.49%) |
May 10, 2021 | 27.96 | 28.29 | 27.82 | 28.15 | 20,118 | +0.41(+1.47%) |
May 07, 2021 | 27.30 | 27.74 | 27.30 | 27.74 | 38,576 | +0.46(+1.69%) |
May 06, 2021 | 26.91 | 27.41 | 26.82 | 27.28 | 51,204 | +0.61(+2.27%) |
May 05, 2021 | 26.37 | 26.75 | 26.37 | 26.68 | 98,022 | +1.05(+4.12%) |
May 04, 2021 | 25.61 | 25.76 | 25.44 | 25.62 | 52,827 | -0.04(-0.16%) |