Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.76 | 24.77 | 23.50 | 23.92 | 313,001 | -0.02(-0.08%) |
Jul 29, 2021 | 23.97 | 24.36 | 23.66 | 23.94 | 254,751 | +0.31(+1.31%) |
Jul 28, 2021 | 23.77 | 24.43 | 23.21 | 23.63 | 314,180 | +0.15(+0.62%) |
Jul 27, 2021 | 24.04 | 24.37 | 22.79 | 23.49 | 468,990 | -0.88(-3.61%) |
Jul 26, 2021 | 23.94 | 24.65 | 23.82 | 24.37 | 319,507 | +0.44(+1.82%) |
Jul 23, 2021 | 23.92 | 24.15 | 23.28 | 23.93 | 413,852 | +0.48(+2.06%) |
Jul 22, 2021 | 24.12 | 24.12 | 22.99 | 23.45 | 289,291 | -0.64(-2.65%) |
Jul 21, 2021 | 23.23 | 24.55 | 23.20 | 24.09 | 365,105 | +1.18(+5.15%) |
Jul 20, 2021 | 21.70 | 23.13 | 21.46 | 22.91 | 553,237 | +1.26(+5.81%) |
Jul 19, 2021 | 21.09 | 22.58 | 20.83 | 21.65 | 745,382 | -0.53(-2.40%) |
Jul 16, 2021 | 23.82 | 24.06 | 22.04 | 22.18 | 775,847 | -1.13(-4.85%) |
Jul 15, 2021 | 23.90 | 23.99 | 23.11 | 23.32 | 488,246 | -0.90(-3.71%) |
Jul 14, 2021 | 24.94 | 25.50 | 24.12 | 24.21 | 404,675 | -0.42(-1.69%) |
Jul 13, 2021 | 25.25 | 25.32 | 24.45 | 24.63 | 259,616 | -0.96(-3.74%) |
Jul 12, 2021 | 25.13 | 25.90 | 24.86 | 25.59 | 274,511 | +0.08(+0.30%) |
Jul 09, 2021 | 24.61 | 25.62 | 24.37 | 25.51 | 361,017 | +1.47(+6.11%) |
Jul 08, 2021 | 23.46 | 24.57 | 22.88 | 24.04 | 424,735 | -0.31(-1.27%) |
Jul 07, 2021 | 25.29 | 25.39 | 24.11 | 24.35 | 456,744 | -1.00(-3.93%) |
Jul 06, 2021 | 26.34 | 26.34 | 24.79 | 25.35 | 485,579 | -1.17(-4.41%) |
Jul 02, 2021 | 27.24 | 27.25 | 26.28 | 26.52 | 392,042 | -0.56(-2.07%) |
Jul 01, 2021 | 26.73 | 27.23 | 26.41 | 27.08 | 395,696 | +0.69(+2.60%) |
Jun 30, 2021 | 25.81 | 26.43 | 25.65 | 26.39 | 566,707 | +0.74(+2.90%) |
Jun 29, 2021 | 26.07 | 26.38 | 25.39 | 25.65 | 391,345 | -0.36(-1.38%) |
Jun 28, 2021 | 26.98 | 27.03 | 25.70 | 26.00 | 596,292 | -1.00(-3.69%) |
Jun 25, 2021 | 27.95 | 28.39 | 26.91 | 27.00 | 2,515,410 | -0.51(-1.86%) |
Jun 24, 2021 | 27.37 | 27.87 | 26.70 | 27.51 | 623,499 | +0.16(+0.60%) |
Jun 23, 2021 | 26.73 | 27.37 | 26.41 | 27.35 | 479,364 | +0.62(+2.32%) |
Jun 22, 2021 | 25.56 | 26.87 | 24.90 | 26.73 | 395,665 | +0.93(+3.60%) |
Jun 21, 2021 | 25.07 | 25.87 | 24.54 | 25.80 | 420,964 | +1.35(+5.54%) |
Jun 18, 2021 | 24.44 | 25.21 | 24.18 | 24.45 | 741,077 | -0.56(-2.24%) |
Jun 17, 2021 | 25.58 | 25.58 | 24.14 | 25.01 | 562,380 | -0.56(-2.19%) |
Jun 16, 2021 | 25.26 | 25.70 | 24.77 | 25.57 | 520,664 | +0.02(+0.08%) |
Jun 15, 2021 | 26.52 | 26.56 | 24.95 | 25.55 | 567,638 | -1.10(-4.14%) |
Jun 14, 2021 | 26.93 | 27.39 | 26.59 | 26.65 | 661,419 | -0.34(-1.25%) |
Jun 11, 2021 | 25.93 | 27.00 | 25.93 | 26.99 | 546,387 | +1.34(+5.24%) |
Jun 10, 2021 | 26.52 | 26.52 | 25.36 | 25.65 | 375,736 | -0.77(-2.93%) |
Jun 09, 2021 | 27.13 | 27.34 | 26.38 | 26.42 | 438,493 | -0.72(-2.67%) |
Jun 08, 2021 | 26.57 | 27.31 | 26.11 | 27.14 | 639,032 | +0.73(+2.78%) |
Jun 07, 2021 | 25.33 | 26.76 | 25.33 | 26.41 | 698,170 | +1.23(+4.86%) |
Jun 04, 2021 | 26.04 | 26.32 | 24.98 | 25.19 | 549,213 | -0.79(-3.05%) |
Jun 03, 2021 | 26.44 | 26.44 | 25.73 | 25.98 | 513,787 | -0.53(-2.00%) |
Jun 02, 2021 | 27.01 | 27.16 | 25.89 | 26.51 | 763,370 | -0.33(-1.22%) |
Jun 01, 2021 | 25.10 | 27.00 | 24.68 | 26.83 | 1,525,143 | +2.64(+10.92%) |
May 28, 2021 | 24.36 | 25.07 | 22.60 | 24.19 | 2,793,306 | -2.12(-8.06%) |
May 27, 2021 | 25.87 | 26.58 | 24.98 | 26.31 | 1,498,439 | +0.70(+2.75%) |
May 26, 2021 | 24.01 | 25.98 | 24.01 | 25.61 | 924,238 | +2.04(+8.63%) |
May 25, 2021 | 24.11 | 24.58 | 23.42 | 23.57 | 360,526 | -0.38(-1.57%) |
May 24, 2021 | 23.75 | 24.05 | 23.22 | 23.95 | 348,254 | +0.33(+1.39%) |
May 21, 2021 | 24.00 | 24.17 | 23.39 | 23.62 | 542,387 | -0.02(-0.08%) |
May 20, 2021 | 24.24 | 24.51 | 23.01 | 23.64 | 538,870 | -0.59(-2.43%) |
May 19, 2021 | 24.32 | 24.58 | 23.47 | 24.23 | 506,306 | -0.86(-3.42%) |
May 18, 2021 | 26.16 | 26.74 | 25.07 | 25.09 | 259,698 | -0.88(-3.38%) |
May 17, 2021 | 24.89 | 26.07 | 24.65 | 25.97 | 347,026 | +0.92(+3.66%) |
May 14, 2021 | 23.76 | 25.13 | 23.56 | 25.05 | 478,400 | +1.46(+6.17%) |
May 13, 2021 | 23.22 | 24.56 | 23.05 | 23.59 | 497,676 | +0.83(+3.64%) |
May 12, 2021 | 24.49 | 24.92 | 22.58 | 22.76 | 576,357 | -1.95(-7.88%) |
May 11, 2021 | 23.66 | 24.85 | 23.15 | 24.71 | 426,073 | +0.28(+1.15%) |
May 10, 2021 | 25.81 | 26.09 | 24.40 | 24.43 | 610,312 | -1.22(-4.74%) |
May 07, 2021 | 24.47 | 25.68 | 24.12 | 25.65 | 428,649 | +1.05(+4.27%) |
May 06, 2021 | 24.33 | 24.68 | 23.71 | 24.60 | 331,462 | +0.44(+1.84%) |
May 05, 2021 | 23.83 | 24.50 | 23.14 | 24.15 | 463,110 | +0.67(+2.83%) |
May 04, 2021 | 23.09 | 23.96 | 22.87 | 23.49 | 658,230 | +0.17(+0.75%) |