Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.92 | 21.99 | 21.92 | 21.99 | 677 | -0.65(-2.88%) |
Jul 29, 2021 | 22.67 | 22.69 | 22.54 | 22.65 | 2,834 | -0.73(-3.14%) |
Jul 28, 2021 | 22.80 | 23.38 | 22.80 | 23.38 | 462,253 | +1.60(+7.36%) |
Jul 27, 2021 | 21.82 | 21.82 | 21.31 | 21.78 | 409,971 | -1.33(-5.75%) |
Jul 26, 2021 | 23.17 | 23.17 | 23.05 | 23.10 | 9,584 | -1.22(-5.03%) |
Jul 23, 2021 | 24.28 | 24.38 | 24.20 | 24.33 | 14,401 | -0.79(-3.15%) |
Jul 22, 2021 | 25.06 | 25.12 | 25.06 | 25.12 | 3,258 | -0.43(-1.70%) |
Jul 21, 2021 | 25.55 | 25.55 | 25.55 | 25.55 | 34 | -0.10(-0.41%) |
Jul 20, 2021 | 25.44 | 25.66 | 25.44 | 25.66 | 9,216 | +0.30(+1.19%) |
Jul 19, 2021 | 25.41 | 25.41 | 25.36 | 25.36 | 160 | -0.05(-0.21%) |
Jul 16, 2021 | 25.52 | 25.52 | 25.41 | 25.41 | 143 | -0.61(-2.34%) |
Jul 15, 2021 | 25.87 | 26.02 | 25.82 | 26.02 | 1,499 | +0.47(+1.84%) |
Jul 14, 2021 | 25.48 | 25.56 | 25.48 | 25.55 | 17,141 | +0.15(+0.61%) |
Jul 13, 2021 | 25.51 | 25.55 | 25.39 | 25.39 | 6,017 | +0.29(+1.14%) |
Jul 12, 2021 | 25.10 | 25.14 | 25.01 | 25.11 | 1,616 | +0.02(+0.06%) |
Jul 09, 2021 | 25.06 | 25.15 | 25.06 | 25.09 | 3,377 | +0.26(+1.04%) |
Jul 08, 2021 | 25.12 | 25.12 | 24.75 | 24.83 | 7,966 | -0.78(-3.03%) |
Jul 07, 2021 | 25.61 | 25.70 | 25.61 | 25.61 | 798 | +0.24(+0.94%) |
Jul 06, 2021 | 25.51 | 25.51 | 25.29 | 25.37 | 1,861 | -0.32(-1.24%) |
Jul 02, 2021 | 25.68 | 25.80 | 25.60 | 25.69 | 6,468 | -0.60(-2.28%) |
Jul 01, 2021 | 26.29 | 26.29 | 26.29 | 26.29 | 16 | +0.07(+0.26%) |
Jun 30, 2021 | 26.26 | 26.26 | 26.19 | 26.22 | 3,454 | -0.06(-0.21%) |
Jun 29, 2021 | 26.34 | 26.34 | 26.18 | 26.28 | 1,457 | -0.39(-1.46%) |
Jun 28, 2021 | 26.52 | 26.67 | 26.52 | 26.67 | 988 | +0.50(+1.89%) |
Jun 25, 2021 | 26.19 | 26.27 | 26.17 | 26.17 | 1,228 | +0.31(+1.21%) |
Jun 24, 2021 | 25.86 | 25.91 | 25.79 | 25.86 | 1,426 | +0.24(+0.95%) |
Jun 23, 2021 | 25.66 | 25.66 | 25.61 | 25.61 | 368 | -0.04(-0.15%) |
Jun 22, 2021 | 25.73 | 25.73 | 25.58 | 25.65 | 7,646 | -0.07(-0.29%) |
Jun 21, 2021 | 25.80 | 25.80 | 25.64 | 25.73 | 1,936 | -0.11(-0.43%) |
Jun 18, 2021 | 26.01 | 26.01 | 25.78 | 25.84 | 16,821 | -0.37(-1.42%) |
Jun 17, 2021 | 26.24 | 26.26 | 26.03 | 26.21 | 2,164 | +0.11(+0.42%) |
Jun 16, 2021 | 26.35 | 26.35 | 26.10 | 26.10 | 799 | -0.33(-1.23%) |
Jun 15, 2021 | 26.44 | 26.44 | 26.40 | 26.43 | 1,888 | -0.26(-0.97%) |
Jun 14, 2021 | 26.64 | 26.69 | 26.64 | 26.68 | 4,121 | -0.04(-0.16%) |
Jun 11, 2021 | 26.87 | 26.87 | 26.61 | 26.73 | 5,336 | -0.62(-2.28%) |
Jun 10, 2021 | 27.44 | 27.44 | 27.35 | 27.35 | 202 | +0.19(+0.71%) |
Jun 09, 2021 | 27.27 | 27.27 | 27.16 | 27.16 | 646 | +0.11(+0.41%) |
Jun 08, 2021 | 27.16 | 27.16 | 27.05 | 27.05 | 576 | -0.77(-2.77%) |
Jun 07, 2021 | 27.87 | 27.87 | 27.82 | 27.82 | 170 | -0.12(-0.42%) |
Jun 04, 2021 | 27.82 | 28.02 | 27.82 | 27.94 | 18,122 | +0.41(+1.49%) |
Jun 03, 2021 | 27.43 | 27.73 | 27.40 | 27.53 | 15,804 | -0.21(-0.77%) |
Jun 02, 2021 | 27.88 | 27.93 | 27.74 | 27.74 | 1,580 | -0.24(-0.85%) |
Jun 01, 2021 | 28.02 | 28.02 | 27.88 | 27.97 | 2,486 | +0.13(+0.47%) |
May 28, 2021 | 27.79 | 27.97 | 27.79 | 27.84 | 1,794 | -0.14(-0.52%) |
May 27, 2021 | 27.82 | 28.02 | 27.82 | 27.99 | 4,679 | +0.22(+0.80%) |
May 26, 2021 | 27.63 | 27.77 | 27.63 | 27.77 | 964 | +0.12(+0.42%) |
May 25, 2021 | 27.46 | 27.77 | 27.46 | 27.65 | 4,452 | +0.96(+3.59%) |
May 24, 2021 | 26.52 | 26.78 | 26.52 | 26.69 | 2,020 | +0.50(+1.91%) |
May 21, 2021 | 26.31 | 26.40 | 26.19 | 26.19 | 369 | -0.33(-1.26%) |
May 20, 2021 | 26.57 | 26.57 | 26.44 | 26.53 | 768 | +0.43(+1.65%) |
May 19, 2021 | 26.08 | 26.10 | 26.08 | 26.10 | 278 | +0.06(+0.23%) |
May 18, 2021 | 26.27 | 26.27 | 26.04 | 26.04 | 2,414 | -0.20(-0.77%) |
May 17, 2021 | 26.12 | 26.34 | 26.12 | 26.24 | 2,084 | +0.40(+1.53%) |
May 14, 2021 | 25.79 | 25.84 | 25.78 | 25.84 | 4,836 | +0.58(+2.29%) |
May 13, 2021 | 25.26 | 25.30 | 25.19 | 25.27 | 4,677 | +0.08(+0.32%) |
May 12, 2021 | 25.27 | 25.44 | 25.08 | 25.18 | 7,690 | -0.08(-0.32%) |
May 11, 2021 | 25.25 | 25.34 | 25.25 | 25.26 | 4,022 | +0.43(+1.71%) |
May 10, 2021 | 25.19 | 25.30 | 24.81 | 24.84 | 39,076 | -0.64(-2.51%) |
May 07, 2021 | 25.52 | 25.52 | 25.45 | 25.48 | 839 | -0.14(-0.55%) |
May 06, 2021 | 25.62 | 25.62 | 25.62 | 25.62 | 168 | -0.33(-1.26%) |
May 05, 2021 | 25.89 | 25.95 | 25.80 | 25.95 | 4,324 | +0.10(+0.40%) |
May 04, 2021 | 25.79 | 25.84 | 25.78 | 25.84 | 1,319 | -0.05(-0.19%) |