Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.30 | 23.43 | 23.12 | 23.23 | 1,880 | -0.22(-0.94%) |
Jul 29, 2021 | 23.39 | 23.62 | 23.39 | 23.45 | 3,495 | +0.33(+1.43%) |
Jul 28, 2021 | 23.02 | 23.14 | 23.02 | 23.12 | 4,341 | +0.27(+1.17%) |
Jul 27, 2021 | 22.80 | 22.85 | 22.80 | 22.85 | 949 | -0.38(-1.65%) |
Jul 26, 2021 | 23.24 | 23.35 | 23.14 | 23.23 | 3,413 | +0.25(+1.07%) |
Jul 23, 2021 | 23.01 | 23.01 | 22.85 | 22.99 | 2,492 | +0.46(+2.04%) |
Jul 22, 2021 | 23.27 | 23.27 | 22.51 | 22.53 | 8,065 | -0.90(-3.84%) |
Jul 21, 2021 | 23.44 | 23.44 | 23.43 | 23.43 | 465 | +0.51(+2.22%) |
Jul 20, 2021 | 22.33 | 23.10 | 22.32 | 22.92 | 7,200 | +0.71(+3.20%) |
Jul 19, 2021 | 22.76 | 22.76 | 21.87 | 22.21 | 16,478 | -0.36(-1.60%) |
Jul 16, 2021 | 22.95 | 23.03 | 22.50 | 22.57 | 4,997 | -0.43(-1.85%) |
Jul 15, 2021 | 23.31 | 23.42 | 22.91 | 23.00 | 9,661 | -0.36(-1.52%) |
Jul 14, 2021 | 23.98 | 24.28 | 23.31 | 23.35 | 4,971 | -0.45(-1.88%) |
Jul 13, 2021 | 24.15 | 24.15 | 23.80 | 23.80 | 1,435 | -0.48(-1.96%) |
Jul 12, 2021 | 24.11 | 24.27 | 23.92 | 24.27 | 5,231 | +0.24(+1.02%) |
Jul 09, 2021 | 24.20 | 24.23 | 24.03 | 24.03 | 2,501 | +0.60(+2.57%) |
Jul 08, 2021 | 23.14 | 23.62 | 22.94 | 23.43 | 5,745 | -0.28(-1.18%) |
Jul 07, 2021 | 24.00 | 24.00 | 23.39 | 23.71 | 8,407 | -0.29(-1.21%) |
Jul 06, 2021 | 24.70 | 24.70 | 24.00 | 24.00 | 7,585 | -0.50(-2.04%) |
Jul 02, 2021 | 25.02 | 25.02 | 24.46 | 24.50 | 2,864 | -0.32(-1.29%) |
Jul 01, 2021 | 24.82 | 24.91 | 24.82 | 24.82 | 1,222 | +0.34(+1.37%) |
Jun 30, 2021 | 24.62 | 24.65 | 24.48 | 24.48 | 2,774 | -0.01(-0.02%) |
Jun 29, 2021 | 24.59 | 24.59 | 24.49 | 24.49 | 451 | +0.04(+0.16%) |
Jun 28, 2021 | 25.05 | 25.05 | 24.42 | 24.45 | 5,823 | -0.23(-0.94%) |
Jun 25, 2021 | 24.98 | 24.98 | 24.68 | 24.68 | 652 | +0.39(+1.61%) |
Jun 24, 2021 | 24.45 | 24.45 | 24.29 | 24.29 | 2,450 | -0.05(-0.19%) |
Jun 23, 2021 | 24.03 | 24.51 | 24.03 | 24.34 | 3,213 | +0.35(+1.44%) |
Jun 22, 2021 | 23.89 | 24.02 | 23.83 | 23.99 | 4,259 | -0.22(-0.90%) |
Jun 21, 2021 | 23.55 | 24.44 | 23.55 | 24.21 | 9,166 | +0.64(+2.71%) |
Jun 18, 2021 | 23.77 | 23.77 | 23.57 | 23.57 | 1,022 | -0.61(-2.53%) |
Jun 17, 2021 | 24.26 | 24.26 | 23.91 | 24.18 | 3,394 | -0.70(-2.80%) |
Jun 16, 2021 | 24.84 | 24.94 | 24.84 | 24.88 | 2,201 | -0.05(-0.21%) |
Jun 15, 2021 | 24.77 | 24.93 | 24.77 | 24.93 | 947 | -0.02(-0.09%) |
Jun 14, 2021 | 25.51 | 25.51 | 24.95 | 24.95 | 2,051 | -0.59(-2.31%) |
Jun 11, 2021 | 25.55 | 25.58 | 25.54 | 25.55 | 2,935 | +0.04(+0.15%) |
Jun 10, 2021 | 25.50 | 25.51 | 25.50 | 25.51 | 2,043 | +0.01(+0.06%) |
Jun 09, 2021 | 25.67 | 25.67 | 25.49 | 25.49 | 1,192 | -0.33(-1.29%) |
Jun 08, 2021 | 25.78 | 25.85 | 25.44 | 25.83 | 1,622 | +0.30(+1.16%) |
Jun 07, 2021 | 25.46 | 25.64 | 25.46 | 25.53 | 2,401 | +0.19(+0.77%) |
Jun 04, 2021 | 25.14 | 25.34 | 25.10 | 25.34 | 906 | -0.06(-0.22%) |
Jun 03, 2021 | 25.39 | 25.39 | 25.39 | 25.39 | 232 | -0.19(-0.75%) |
Jun 02, 2021 | 25.43 | 25.59 | 25.29 | 25.59 | 201,219 | +0.07(+0.25%) |
Jun 01, 2021 | 25.00 | 25.52 | 24.98 | 25.52 | 15,373 | +0.67(+2.70%) |
May 28, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 359 | -0.14(-0.58%) |
May 27, 2021 | 24.50 | 24.99 | 24.50 | 24.99 | 903 | +0.52(+2.11%) |
May 26, 2021 | 24.48 | 24.48 | 24.48 | 24.48 | 190 | +0.69(+2.90%) |
May 25, 2021 | 24.04 | 24.08 | 23.79 | 23.79 | 835 | -0.42(-1.75%) |
May 24, 2021 | 24.29 | 24.29 | 24.13 | 24.21 | 1,571 | +0.20(+0.84%) |
May 21, 2021 | 24.01 | 24.01 | 24.01 | 24.01 | 100 | +0.07(+0.31%) |
May 20, 2021 | 23.94 | 23.94 | 23.94 | 23.94 | 225 | +0.17(+0.71%) |
May 19, 2021 | 23.99 | 24.05 | 23.77 | 23.77 | 436 | -0.49(-2.00%) |
May 18, 2021 | 24.43 | 24.45 | 24.25 | 24.25 | 1,671 | -0.14(-0.58%) |
May 17, 2021 | 24.39 | 24.39 | 24.39 | 24.39 | 273 | +0.25(+1.05%) |
May 14, 2021 | 23.91 | 24.14 | 23.91 | 24.14 | 1,380 | +0.69(+2.95%) |
May 13, 2021 | 23.68 | 23.68 | 23.13 | 23.45 | 3,795 | +0.48(+2.08%) |
May 12, 2021 | 23.39 | 23.40 | 22.97 | 22.97 | 2,073 | -0.81(-3.40%) |
May 11, 2021 | 23.40 | 23.83 | 23.18 | 23.78 | 3,677 | -0.05(-0.21%) |
May 10, 2021 | 24.30 | 24.30 | 23.80 | 23.83 | 2,644 | -0.34(-1.39%) |
May 07, 2021 | 24.17 | 24.17 | 24.17 | 24.17 | 314 | +0.43(+1.81%) |
May 06, 2021 | 23.38 | 23.74 | 23.38 | 23.74 | 2,523 | -0.08(-0.36%) |
May 05, 2021 | 23.82 | 23.92 | 23.62 | 23.82 | 3,422 | +0.22(+0.93%) |
May 04, 2021 | 23.45 | 23.60 | 23.45 | 23.60 | 796 | -0.12(-0.50%) |