Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.15 | 25.15 | 24.88 | 24.95 | 1,808 | -0.38(-1.48%) |
Jul 29, 2021 | 25.28 | 25.40 | 25.28 | 25.32 | 2,984 | +0.11(+0.45%) |
Jul 28, 2021 | 24.98 | 25.21 | 24.92 | 25.21 | 4,547 | +0.34(+1.38%) |
Jul 27, 2021 | 24.75 | 24.87 | 24.75 | 24.87 | 630 | -0.19(-0.77%) |
Jul 26, 2021 | 24.87 | 25.06 | 24.87 | 25.06 | 3,004 | +0.18(+0.74%) |
Jul 23, 2021 | 24.75 | 24.88 | 24.72 | 24.87 | 13,812 | -0.02(-0.07%) |
Jul 22, 2021 | 24.87 | 24.99 | 24.84 | 24.89 | 2,709 | -0.17(-0.67%) |
Jul 21, 2021 | 24.80 | 25.07 | 24.80 | 25.06 | 3,907 | +0.52(+2.10%) |
Jul 20, 2021 | 24.33 | 24.58 | 24.33 | 24.54 | 4,427 | +0.29(+1.20%) |
Jul 19, 2021 | 24.41 | 24.56 | 24.08 | 24.25 | 26,346 | -0.78(-3.10%) |
Jul 16, 2021 | 25.54 | 25.54 | 24.96 | 25.03 | 14,763 | -0.51(-2.01%) |
Jul 15, 2021 | 25.62 | 25.62 | 25.54 | 25.54 | 1,332 | -0.20(-0.78%) |
Jul 14, 2021 | 25.82 | 25.82 | 25.74 | 25.74 | 6,417 | -0.34(-1.29%) |
Jul 13, 2021 | 26.19 | 26.20 | 26.07 | 26.08 | 1,161 | -0.19(-0.71%) |
Jul 12, 2021 | 26.07 | 26.31 | 26.07 | 26.27 | 976 | +0.04(+0.16%) |
Jul 09, 2021 | 26.02 | 26.35 | 26.02 | 26.23 | 2,661 | +0.50(+1.96%) |
Jul 08, 2021 | 25.78 | 25.92 | 25.33 | 25.72 | 7,299 | -0.52(-1.99%) |
Jul 07, 2021 | 26.66 | 26.66 | 26.07 | 26.24 | 16,026 | -0.45(-1.68%) |
Jul 06, 2021 | 27.08 | 27.15 | 26.58 | 26.69 | 5,949 | -0.34(-1.27%) |
Jul 02, 2021 | 26.88 | 27.03 | 26.88 | 27.03 | 1,039 | +0.21(+0.78%) |
Jul 01, 2021 | 27.06 | 27.15 | 26.75 | 26.82 | 7,323 | -0.05(-0.19%) |
Jun 30, 2021 | 26.81 | 26.96 | 26.74 | 26.87 | 3,379 | -0.06(-0.21%) |
Jun 29, 2021 | 27.08 | 27.08 | 26.92 | 26.93 | 1,815 | -0.17(-0.61%) |
Jun 28, 2021 | 27.58 | 27.58 | 27.10 | 27.10 | 7,994 | -0.60(-2.15%) |
Jun 25, 2021 | 27.62 | 27.69 | 27.49 | 27.69 | 3,871 | +0.05(+0.20%) |
Jun 24, 2021 | 27.49 | 27.69 | 27.46 | 27.64 | 12,009 | +0.21(+0.77%) |
Jun 23, 2021 | 27.62 | 27.88 | 27.43 | 27.43 | 4,321 | -0.11(-0.41%) |
Jun 22, 2021 | 27.38 | 27.60 | 27.28 | 27.54 | 6,752 | +0.28(+1.01%) |
Jun 21, 2021 | 26.84 | 27.26 | 26.82 | 27.26 | 6,612 | +0.53(+1.97%) |
Jun 18, 2021 | 26.94 | 26.94 | 26.74 | 26.74 | 9,304 | -0.74(-2.69%) |
Jun 17, 2021 | 27.99 | 28.00 | 27.41 | 27.48 | 42,710 | -0.68(-2.43%) |
Jun 16, 2021 | 28.42 | 28.42 | 28.16 | 28.16 | 2,488 | -0.21(-0.75%) |
Jun 15, 2021 | 28.30 | 28.42 | 28.30 | 28.37 | 1,208 | +0.09(+0.31%) |
Jun 14, 2021 | 28.34 | 28.41 | 28.22 | 28.29 | 3,535 | +0.07(+0.24%) |
Jun 11, 2021 | 28.29 | 28.32 | 28.17 | 28.22 | 5,285 | -0.13(-0.45%) |
Jun 10, 2021 | 28.34 | 28.40 | 28.29 | 28.35 | 1,287 | -0.03(-0.11%) |
Jun 09, 2021 | 28.52 | 28.56 | 28.38 | 28.38 | 6,512 | -0.06(-0.22%) |
Jun 08, 2021 | 28.44 | 28.53 | 28.29 | 28.44 | 18,551 | -0.26(-0.89%) |
Jun 07, 2021 | 28.67 | 28.74 | 28.59 | 28.70 | 7,251 | +0.15(+0.52%) |
Jun 04, 2021 | 28.50 | 28.67 | 28.48 | 28.55 | 13,134 | +0.26(+0.93%) |
Jun 03, 2021 | 28.30 | 28.42 | 28.22 | 28.29 | 9,990 | +0.04(+0.14%) |
Jun 02, 2021 | 28.11 | 28.38 | 28.01 | 28.25 | 8,680 | +0.33(+1.20%) |
Jun 01, 2021 | 27.79 | 27.95 | 27.78 | 27.91 | 36,196 | +0.62(+2.27%) |
May 28, 2021 | 27.20 | 27.38 | 27.06 | 27.29 | 12,483 | +0.21(+0.78%) |
May 27, 2021 | 27.07 | 27.13 | 27.05 | 27.08 | 5,202 | +0.07(+0.25%) |
May 26, 2021 | 26.99 | 27.10 | 26.96 | 27.01 | 1,523 | +0.29(+1.08%) |
May 25, 2021 | 26.94 | 26.96 | 26.66 | 26.73 | 5,099 | -0.25(-0.94%) |
May 24, 2021 | 26.88 | 27.06 | 26.69 | 26.98 | 17,846 | +0.26(+0.98%) |
May 21, 2021 | 26.99 | 26.99 | 26.72 | 26.72 | 1,903 | -0.11(-0.41%) |
May 20, 2021 | 26.87 | 26.87 | 26.74 | 26.83 | 7,566 | -0.03(-0.12%) |
May 19, 2021 | 26.85 | 27.00 | 26.61 | 26.86 | 7,907 | -0.37(-1.37%) |
May 18, 2021 | 27.39 | 27.51 | 27.23 | 27.23 | 5,695 | +0.11(+0.39%) |
May 17, 2021 | 26.96 | 27.13 | 26.85 | 27.13 | 5,359 | +0.22(+0.83%) |
May 14, 2021 | 26.65 | 26.93 | 26.65 | 26.91 | 3,843 | +0.66(+2.53%) |
May 13, 2021 | 26.12 | 26.32 | 25.92 | 26.24 | 8,351 | +0.00(+0.01%) |
May 12, 2021 | 26.46 | 26.54 | 26.23 | 26.24 | 17,414 | -0.48(-1.78%) |
May 11, 2021 | 26.70 | 26.85 | 26.36 | 26.71 | 18,623 | -0.30(-1.11%) |
May 10, 2021 | 27.44 | 27.54 | 27.01 | 27.01 | 28,456 | -0.12(-0.46%) |
May 07, 2021 | 26.78 | 27.14 | 26.78 | 27.14 | 8,756 | +0.36(+1.33%) |
May 06, 2021 | 26.60 | 26.85 | 26.60 | 26.78 | 8,494 | +0.41(+1.57%) |
May 05, 2021 | 26.25 | 26.40 | 26.03 | 26.37 | 8,287 | +0.32(+1.21%) |
May 04, 2021 | 26.13 | 26.25 | 25.93 | 26.05 | 7,684 | -0.02(-0.09%) |