Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.85 | 26.26 | 25.11 | 25.19 | 458,243 | -0.89(-3.40%) |
Jul 29, 2021 | 25.75 | 26.16 | 25.38 | 26.07 | 459,614 | +0.47(+1.84%) |
Jul 28, 2021 | 25.28 | 25.92 | 24.78 | 25.60 | 605,516 | +0.36(+1.44%) |
Jul 27, 2021 | 25.50 | 25.61 | 25.08 | 25.24 | 260,986 | -0.66(-2.53%) |
Jul 26, 2021 | 24.52 | 25.93 | 24.52 | 25.89 | 619,041 | +1.26(+5.14%) |
Jul 23, 2021 | 25.05 | 25.06 | 24.15 | 24.63 | 327,121 | -0.16(-0.66%) |
Jul 22, 2021 | 24.87 | 25.52 | 24.18 | 24.79 | 371,315 | -0.01(-0.04%) |
Jul 21, 2021 | 25.68 | 26.41 | 24.75 | 24.80 | 768,597 | -0.43(-1.69%) |
Jul 20, 2021 | 23.67 | 25.34 | 23.47 | 25.23 | 693,314 | +1.74(+7.40%) |
Jul 19, 2021 | 24.08 | 24.08 | 23.03 | 23.49 | 841,252 | -1.40(-5.63%) |
Jul 16, 2021 | 25.82 | 25.82 | 24.82 | 24.89 | 461,779 | -0.59(-2.32%) |
Jul 15, 2021 | 25.61 | 25.80 | 24.76 | 25.48 | 658,754 | -0.55(-2.13%) |
Jul 14, 2021 | 26.64 | 27.06 | 26.04 | 26.04 | 609,132 | -0.40(-1.51%) |
Jul 13, 2021 | 27.35 | 27.54 | 26.44 | 26.44 | 561,409 | -0.95(-3.45%) |
Jul 12, 2021 | 27.36 | 27.75 | 27.04 | 27.38 | 451,892 | -0.43(-1.54%) |
Jul 09, 2021 | 27.54 | 28.11 | 27.23 | 27.81 | 576,353 | +0.49(+1.80%) |
Jul 08, 2021 | 26.79 | 27.70 | 26.52 | 27.32 | 394,102 | -0.06(-0.23%) |
Jul 07, 2021 | 27.77 | 28.11 | 26.64 | 27.38 | 578,458 | -0.66(-2.37%) |
Jul 06, 2021 | 27.98 | 28.06 | 27.44 | 28.05 | 340,170 | -0.26(-0.93%) |
Jul 02, 2021 | 28.20 | 28.31 | 27.59 | 28.31 | 384,756 | +0.29(+1.04%) |
Jul 01, 2021 | 28.20 | 28.27 | 27.43 | 28.02 | 748,995 | +0.10(+0.36%) |
Jun 30, 2021 | 26.73 | 28.15 | 26.58 | 27.92 | 760,730 | +1.34(+5.03%) |
Jun 29, 2021 | 25.85 | 26.58 | 25.56 | 26.58 | 438,652 | +0.83(+3.21%) |
Jun 28, 2021 | 26.03 | 26.26 | 25.27 | 25.76 | 1,008,835 | -0.52(-1.97%) |
Jun 25, 2021 | 26.56 | 26.86 | 26.13 | 26.27 | 757,449 | -0.25(-0.93%) |
Jun 24, 2021 | 26.24 | 26.67 | 25.93 | 26.52 | 759,131 | +0.15(+0.55%) |
Jun 23, 2021 | 27.16 | 27.47 | 26.36 | 26.37 | 605,301 | -0.54(-1.99%) |
Jun 22, 2021 | 27.24 | 27.40 | 26.27 | 26.91 | 797,436 | -0.55(-2.02%) |
Jun 21, 2021 | 26.67 | 28.15 | 26.47 | 27.47 | 697,166 | +1.18(+4.50%) |
Jun 18, 2021 | 27.02 | 27.41 | 26.17 | 26.28 | 1,148,238 | -1.29(-4.69%) |
Jun 17, 2021 | 29.01 | 29.05 | 26.85 | 27.57 | 1,373,353 | -1.26(-4.35%) |
Jun 16, 2021 | 27.94 | 29.39 | 27.88 | 28.83 | 617,370 | +0.43(+1.51%) |
Jun 15, 2021 | 28.40 | 28.66 | 27.45 | 28.40 | 607,575 | +0.13(+0.45%) |
Jun 14, 2021 | 28.46 | 28.88 | 28.02 | 28.28 | 891,434 | +0.29(+1.04%) |
Jun 11, 2021 | 27.37 | 28.68 | 27.34 | 27.98 | 853,650 | +0.63(+2.29%) |
Jun 10, 2021 | 26.64 | 27.69 | 26.51 | 27.36 | 670,443 | +1.03(+3.90%) |
Jun 09, 2021 | 27.23 | 27.27 | 26.33 | 26.33 | 760,647 | -0.81(-2.98%) |
Jun 08, 2021 | 26.16 | 27.17 | 25.66 | 27.14 | 648,392 | +0.74(+2.79%) |
Jun 07, 2021 | 25.25 | 26.49 | 25.15 | 26.40 | 855,132 | +1.29(+5.15%) |
Jun 04, 2021 | 24.97 | 25.20 | 24.67 | 25.11 | 620,478 | +0.45(+1.85%) |
Jun 03, 2021 | 24.53 | 24.96 | 24.12 | 24.65 | 403,870 | +0.12(+0.48%) |
Jun 02, 2021 | 24.56 | 25.10 | 24.05 | 24.54 | 802,418 | +0.15(+0.63%) |
Jun 01, 2021 | 23.50 | 24.55 | 23.30 | 24.38 | 888,193 | +1.48(+6.48%) |
May 28, 2021 | 23.42 | 23.59 | 22.35 | 22.90 | 1,189,974 | -0.39(-1.68%) |
May 27, 2021 | 23.58 | 23.65 | 22.99 | 23.29 | 566,656 | -0.05(-0.19%) |
May 26, 2021 | 23.13 | 23.60 | 22.85 | 23.34 | 655,955 | +0.25(+1.06%) |
May 25, 2021 | 23.51 | 23.88 | 22.99 | 23.09 | 388,235 | -0.42(-1.78%) |
May 24, 2021 | 23.44 | 23.68 | 23.23 | 23.51 | 472,513 | +0.19(+0.82%) |
May 21, 2021 | 23.49 | 23.97 | 23.24 | 23.32 | 493,757 | -0.17(-0.74%) |
May 20, 2021 | 22.30 | 23.52 | 22.07 | 23.49 | 462,319 | +1.13(+5.04%) |
May 19, 2021 | 22.43 | 22.83 | 21.96 | 22.36 | 654,659 | -0.63(-2.73%) |
May 18, 2021 | 23.87 | 23.88 | 22.87 | 22.99 | 919,781 | -0.86(-3.62%) |
May 17, 2021 | 24.02 | 24.12 | 23.24 | 23.85 | 1,042,880 | -0.02(-0.08%) |
May 14, 2021 | 23.10 | 24.12 | 22.67 | 23.87 | 1,166,667 | +1.21(+5.34%) |
May 13, 2021 | 22.43 | 22.93 | 22.12 | 22.66 | 473,001 | +0.05(+0.24%) |
May 12, 2021 | 23.60 | 24.14 | 22.44 | 22.61 | 651,207 | -0.76(-3.23%) |
May 11, 2021 | 22.89 | 24.02 | 22.55 | 23.36 | 741,269 | -0.19(-0.81%) |
May 10, 2021 | 22.97 | 23.69 | 22.97 | 23.55 | 1,119,095 | +0.53(+2.29%) |
May 07, 2021 | 22.54 | 23.52 | 22.30 | 23.03 | 598,706 | +0.25(+1.12%) |
May 06, 2021 | 21.57 | 22.82 | 21.24 | 22.77 | 797,282 | +0.83(+3.77%) |
May 05, 2021 | 21.94 | 22.53 | 20.72 | 21.94 | 1,166,687 | +0.24(+1.09%) |
May 04, 2021 | 21.26 | 21.83 | 21.03 | 21.71 | 395,757 | +0.57(+2.71%) |