Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.86 | 25.66 | 24.86 | 25.51 | 39,818 | +0.18(+0.72%) |
Jul 29, 2021 | 25.73 | 25.73 | 25.12 | 25.32 | 37,866 | +0.00(+0.00%) |
Jul 28, 2021 | 25.18 | 25.39 | 24.61 | 25.32 | 32,095 | +0.12(+0.48%) |
Jul 27, 2021 | 25.13 | 25.39 | 24.97 | 25.20 | 20,877 | +0.04(+0.17%) |
Jul 26, 2021 | 24.99 | 25.42 | 24.99 | 25.16 | 17,404 | +0.17(+0.69%) |
Jul 23, 2021 | 25.08 | 25.18 | 24.70 | 24.99 | 18,239 | +0.22(+0.87%) |
Jul 22, 2021 | 25.39 | 25.39 | 24.61 | 24.77 | 29,399 | -0.77(-3.02%) |
Jul 21, 2021 | 25.47 | 25.66 | 25.33 | 25.54 | 29,350 | +0.44(+1.76%) |
Jul 20, 2021 | 24.69 | 25.81 | 24.69 | 25.10 | 75,789 | +0.36(+1.47%) |
Jul 19, 2021 | 24.89 | 25.00 | 24.42 | 24.74 | 56,031 | -0.48(-1.89%) |
Jul 16, 2021 | 25.98 | 25.98 | 25.15 | 25.21 | 52,847 | -0.54(-2.09%) |
Jul 15, 2021 | 25.22 | 25.80 | 25.07 | 25.75 | 31,772 | +0.44(+1.75%) |
Jul 14, 2021 | 25.23 | 25.39 | 24.89 | 25.31 | 29,784 | +0.11(+0.45%) |
Jul 13, 2021 | 25.50 | 25.50 | 24.90 | 25.20 | 31,427 | -0.40(-1.56%) |
Jul 12, 2021 | 25.07 | 25.71 | 25.07 | 25.59 | 38,218 | +0.25(+0.99%) |
Jul 09, 2021 | 24.86 | 25.37 | 24.43 | 25.34 | 34,358 | +0.97(+3.98%) |
Jul 08, 2021 | 24.42 | 24.56 | 23.91 | 24.37 | 65,310 | -0.52(-2.09%) |
Jul 07, 2021 | 25.03 | 25.21 | 24.83 | 24.89 | 36,873 | -0.14(-0.55%) |
Jul 06, 2021 | 25.69 | 25.69 | 24.61 | 25.03 | 42,460 | -0.68(-2.63%) |
Jul 02, 2021 | 26.07 | 26.07 | 25.56 | 25.71 | 39,351 | -0.44(-1.69%) |
Jul 01, 2021 | 27.01 | 27.01 | 25.94 | 26.15 | 41,286 | +0.16(+0.60%) |
Jun 30, 2021 | 25.80 | 26.22 | 25.80 | 25.99 | 57,699 | +0.03(+0.10%) |
Jun 29, 2021 | 26.28 | 26.28 | 25.85 | 25.97 | 51,866 | -0.09(-0.33%) |
Jun 28, 2021 | 26.47 | 26.60 | 25.72 | 26.05 | 51,547 | -0.33(-1.25%) |
Jun 25, 2021 | 27.38 | 27.38 | 26.06 | 26.38 | 332,237 | -0.27(-1.01%) |
Jun 24, 2021 | 26.41 | 26.66 | 26.10 | 26.65 | 45,446 | +0.35(+1.32%) |
Jun 23, 2021 | 26.41 | 26.76 | 26.23 | 26.30 | 72,680 | -0.26(-0.98%) |
Jun 22, 2021 | 26.82 | 26.86 | 26.13 | 26.56 | 43,762 | -0.29(-1.06%) |
Jun 21, 2021 | 26.19 | 27.02 | 26.19 | 26.85 | 34,998 | +0.96(+3.71%) |
Jun 18, 2021 | 26.97 | 26.97 | 25.72 | 25.89 | 183,470 | -1.30(-4.78%) |
Jun 17, 2021 | 27.53 | 27.57 | 26.82 | 27.19 | 78,112 | -0.36(-1.29%) |
Jun 16, 2021 | 27.19 | 27.65 | 26.79 | 27.54 | 46,132 | +0.32(+1.17%) |
Jun 15, 2021 | 26.88 | 27.43 | 26.85 | 27.23 | 33,677 | +0.48(+1.80%) |
Jun 14, 2021 | 26.94 | 27.16 | 26.58 | 26.74 | 49,106 | -0.09(-0.35%) |
Jun 11, 2021 | 26.79 | 26.93 | 26.58 | 26.84 | 40,015 | +0.26(+0.97%) |
Jun 10, 2021 | 27.45 | 27.45 | 26.58 | 26.58 | 44,279 | -0.67(-2.46%) |
Jun 09, 2021 | 27.75 | 27.75 | 27.10 | 27.25 | 37,515 | -0.36(-1.31%) |
Jun 08, 2021 | 27.49 | 27.78 | 27.32 | 27.61 | 40,156 | -0.08(-0.28%) |
Jun 07, 2021 | 27.53 | 27.81 | 27.21 | 27.69 | 38,489 | +0.16(+0.59%) |
Jun 04, 2021 | 27.79 | 27.81 | 27.29 | 27.53 | 29,347 | -0.09(-0.34%) |
Jun 03, 2021 | 27.60 | 27.99 | 27.42 | 27.62 | 38,084 | +0.09(+0.31%) |
Jun 02, 2021 | 27.94 | 27.94 | 27.35 | 27.53 | 42,539 | -0.46(-1.66%) |
Jun 01, 2021 | 27.77 | 28.10 | 27.65 | 28.00 | 36,188 | +0.40(+1.43%) |
May 28, 2021 | 27.80 | 27.80 | 26.92 | 27.60 | 41,040 | -0.19(-0.68%) |
May 27, 2021 | 27.42 | 27.90 | 27.35 | 27.79 | 33,100 | +0.78(+2.89%) |
May 26, 2021 | 26.62 | 27.16 | 26.42 | 27.01 | 74,791 | +0.53(+2.01%) |
May 25, 2021 | 27.71 | 27.71 | 26.44 | 26.48 | 64,650 | -1.13(-4.11%) |
May 24, 2021 | 27.89 | 27.89 | 27.52 | 27.61 | 21,273 | -0.19(-0.68%) |
May 21, 2021 | 27.63 | 27.91 | 27.36 | 27.80 | 42,721 | +0.50(+1.83%) |
May 20, 2021 | 27.43 | 27.43 | 26.63 | 27.30 | 32,149 | -0.13(-0.47%) |
May 19, 2021 | 27.23 | 27.67 | 26.83 | 27.43 | 37,888 | -0.31(-1.11%) |
May 18, 2021 | 28.16 | 28.45 | 27.71 | 27.74 | 148,473 | -0.43(-1.52%) |
May 17, 2021 | 27.90 | 28.40 | 27.65 | 28.17 | 46,869 | +0.17(+0.61%) |
May 14, 2021 | 28.06 | 28.06 | 27.63 | 28.00 | 44,765 | +0.18(+0.65%) |
May 13, 2021 | 26.77 | 27.83 | 26.77 | 27.82 | 56,478 | +1.09(+4.08%) |
May 12, 2021 | 27.51 | 27.56 | 26.65 | 26.73 | 57,885 | -0.60(-2.20%) |
May 11, 2021 | 27.73 | 27.84 | 27.15 | 27.33 | 51,002 | -0.25(-0.90%) |
May 10, 2021 | 28.17 | 28.35 | 27.58 | 27.58 | 44,675 | -0.43(-1.53%) |
May 07, 2021 | 27.79 | 28.11 | 27.44 | 28.01 | 42,593 | -0.09(-0.31%) |
May 06, 2021 | 27.57 | 28.13 | 27.27 | 28.09 | 62,244 | +0.65(+2.38%) |
May 05, 2021 | 28.31 | 28.31 | 27.29 | 27.44 | 33,172 | -0.76(-2.68%) |
May 04, 2021 | 27.91 | 28.30 | 27.52 | 28.20 | 63,529 | +0.16(+0.58%) |