Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.59 | 24.96 | 24.59 | 24.86 | 472,596 | +0.27(+1.09%) |
Jul 29, 2021 | 24.29 | 24.97 | 24.09 | 24.59 | 403,892 | +0.27(+1.10%) |
Jul 28, 2021 | 24.33 | 24.62 | 23.95 | 24.33 | 419,423 | +0.18(+0.74%) |
Jul 27, 2021 | 23.93 | 24.19 | 23.77 | 24.15 | 298,219 | +0.07(+0.29%) |
Jul 26, 2021 | 23.87 | 24.08 | 23.74 | 24.08 | 174,147 | +0.28(+1.17%) |
Jul 23, 2021 | 23.71 | 24.11 | 23.62 | 23.80 | 235,548 | +0.23(+0.97%) |
Jul 22, 2021 | 23.83 | 23.83 | 23.38 | 23.57 | 240,892 | -0.19(-0.80%) |
Jul 21, 2021 | 23.36 | 23.86 | 23.26 | 23.76 | 386,459 | +0.59(+2.53%) |
Jul 20, 2021 | 23.07 | 23.59 | 22.89 | 23.17 | 622,257 | +0.20(+0.87%) |
Jul 19, 2021 | 23.02 | 23.29 | 22.73 | 22.97 | 681,321 | -0.63(-2.66%) |
Jul 16, 2021 | 23.56 | 23.89 | 23.29 | 23.60 | 371,897 | +0.23(+0.98%) |
Jul 15, 2021 | 23.09 | 23.68 | 23.09 | 23.37 | 356,481 | -0.02(-0.09%) |
Jul 14, 2021 | 23.82 | 24.08 | 23.36 | 23.39 | 476,590 | -0.33(-1.38%) |
Jul 13, 2021 | 23.88 | 24.02 | 23.56 | 23.72 | 276,969 | -0.37(-1.53%) |
Jul 12, 2021 | 23.81 | 24.21 | 23.81 | 24.09 | 229,412 | +0.05(+0.21%) |
Jul 09, 2021 | 23.82 | 24.10 | 23.56 | 24.04 | 348,102 | +0.48(+2.03%) |
Jul 08, 2021 | 23.49 | 23.89 | 23.20 | 23.56 | 380,979 | -0.50(-2.07%) |
Jul 07, 2021 | 23.76 | 24.24 | 23.70 | 24.06 | 394,703 | +0.19(+0.79%) |
Jul 06, 2021 | 24.02 | 24.27 | 23.80 | 23.87 | 409,011 | -0.12(-0.50%) |
Jul 02, 2021 | 23.92 | 24.11 | 23.75 | 23.99 | 385,859 | +0.16(+0.67%) |
Jul 01, 2021 | 23.52 | 24.00 | 23.22 | 23.83 | 350,892 | +0.52(+2.22%) |
Jun 30, 2021 | 23.39 | 23.48 | 23.06 | 23.31 | 636,557 | -0.16(-0.68%) |
Jun 29, 2021 | 23.58 | 23.69 | 23.40 | 23.47 | 307,160 | -0.03(-0.13%) |
Jun 28, 2021 | 23.78 | 23.78 | 23.46 | 23.50 | 287,071 | -0.31(-1.30%) |
Jun 25, 2021 | 23.77 | 24.06 | 23.52 | 23.81 | 1,245,343 | +0.11(+0.46%) |
Jun 24, 2021 | 23.94 | 23.94 | 23.47 | 23.70 | 260,638 | -0.03(-0.13%) |
Jun 23, 2021 | 23.69 | 24.01 | 23.54 | 23.73 | 409,428 | +0.05(+0.21%) |
Jun 22, 2021 | 23.50 | 23.68 | 22.90 | 23.68 | 597,117 | -0.08(-0.34%) |
Jun 21, 2021 | 22.71 | 24.13 | 22.64 | 23.76 | 649,262 | +1.19(+5.29%) |
Jun 18, 2021 | 22.72 | 22.75 | 22.39 | 22.56 | 614,113 | -0.23(-1.00%) |
Jun 17, 2021 | 23.09 | 23.45 | 22.51 | 22.79 | 682,720 | -0.27(-1.16%) |
Jun 16, 2021 | 22.57 | 23.09 | 22.38 | 23.06 | 389,904 | +0.46(+2.02%) |
Jun 15, 2021 | 22.27 | 22.72 | 22.20 | 22.60 | 358,061 | +0.42(+1.88%) |
Jun 14, 2021 | 22.59 | 22.64 | 22.14 | 22.19 | 585,592 | -0.43(-1.89%) |
Jun 11, 2021 | 22.26 | 22.75 | 22.26 | 22.61 | 196,574 | +0.43(+1.93%) |
Jun 10, 2021 | 22.30 | 22.41 | 22.10 | 22.19 | 314,620 | +0.05(+0.22%) |
Jun 09, 2021 | 22.18 | 22.25 | 21.99 | 22.14 | 341,028 | +0.00(+0.00%) |
Jun 08, 2021 | 22.10 | 22.19 | 21.85 | 22.14 | 198,393 | +0.06(+0.27%) |
Jun 07, 2021 | 22.24 | 22.26 | 22.01 | 22.08 | 287,804 | -0.08(-0.36%) |
Jun 04, 2021 | 22.10 | 22.24 | 21.99 | 22.16 | 480,566 | +0.02(+0.09%) |
Jun 03, 2021 | 22.15 | 22.33 | 22.02 | 22.14 | 185,599 | -0.10(-0.45%) |
Jun 02, 2021 | 22.46 | 22.46 | 22.22 | 22.24 | 255,189 | -0.25(-1.11%) |
Jun 01, 2021 | 22.40 | 22.87 | 22.36 | 22.48 | 1,094,301 | +0.34(+1.53%) |
May 28, 2021 | 22.48 | 22.48 | 22.14 | 22.15 | 228,441 | -0.23(-1.02%) |
May 27, 2021 | 22.61 | 22.75 | 22.35 | 22.38 | 308,328 | +0.08(+0.36%) |
May 26, 2021 | 22.14 | 22.52 | 21.93 | 22.30 | 257,812 | +0.21(+0.95%) |
May 25, 2021 | 22.56 | 22.76 | 22.07 | 22.09 | 416,052 | -0.48(-2.12%) |
May 24, 2021 | 22.48 | 22.77 | 21.79 | 22.56 | 383,741 | +0.15(+0.67%) |
May 21, 2021 | 22.85 | 23.03 | 22.37 | 22.42 | 483,883 | -0.15(-0.66%) |
May 20, 2021 | 22.37 | 22.71 | 22.19 | 22.56 | 277,994 | +0.13(+0.58%) |
May 19, 2021 | 22.36 | 22.48 | 21.99 | 22.44 | 331,137 | -0.34(-1.48%) |
May 18, 2021 | 22.87 | 23.19 | 22.76 | 22.77 | 336,673 | -0.02(-0.09%) |
May 17, 2021 | 22.72 | 22.87 | 22.45 | 22.79 | 276,811 | -0.16(-0.69%) |
May 14, 2021 | 22.58 | 22.95 | 22.44 | 22.95 | 164,829 | +0.60(+2.67%) |
May 13, 2021 | 22.02 | 22.50 | 21.98 | 22.36 | 356,755 | +0.48(+2.18%) |
May 12, 2021 | 22.27 | 22.58 | 21.80 | 21.88 | 344,157 | -0.61(-2.70%) |
May 11, 2021 | 22.04 | 22.68 | 21.83 | 22.48 | 408,411 | -0.14(-0.62%) |
May 10, 2021 | 22.90 | 23.42 | 22.58 | 22.62 | 730,280 | -0.18(-0.78%) |
May 07, 2021 | 22.96 | 23.31 | 22.70 | 22.80 | 340,462 | -0.16(-0.69%) |
May 06, 2021 | 22.48 | 22.97 | 22.43 | 22.96 | 261,159 | +0.47(+2.08%) |
May 05, 2021 | 22.61 | 22.75 | 22.32 | 22.49 | 576,751 | -0.02(-0.09%) |
May 04, 2021 | 22.46 | 22.58 | 22.14 | 22.51 | 511,276 | -0.18(-0.79%) |