Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.25 | 24.55 | 24.09 | 24.33 | 403,555 | -0.09(-0.37%) |
Jul 29, 2021 | 23.77 | 24.54 | 23.70 | 24.42 | 474,815 | +0.97(+4.14%) |
Jul 28, 2021 | 23.23 | 23.61 | 22.96 | 23.45 | 297,812 | +0.32(+1.38%) |
Jul 27, 2021 | 23.15 | 23.45 | 22.93 | 23.13 | 289,121 | -0.41(-1.74%) |
Jul 26, 2021 | 23.51 | 23.83 | 23.24 | 23.54 | 193,176 | +0.12(+0.51%) |
Jul 23, 2021 | 23.22 | 23.45 | 22.98 | 23.42 | 248,277 | +0.46(+2.00%) |
Jul 22, 2021 | 23.61 | 23.61 | 22.84 | 22.96 | 282,301 | -0.87(-3.65%) |
Jul 21, 2021 | 23.95 | 24.40 | 23.71 | 23.83 | 342,473 | +0.14(+0.59%) |
Jul 20, 2021 | 22.61 | 23.99 | 22.51 | 23.69 | 637,479 | +1.18(+5.24%) |
Jul 19, 2021 | 22.37 | 23.08 | 21.97 | 22.51 | 669,097 | -0.60(-2.60%) |
Jul 16, 2021 | 23.53 | 23.68 | 22.98 | 23.11 | 745,053 | -0.30(-1.28%) |
Jul 15, 2021 | 23.43 | 23.71 | 23.33 | 23.41 | 456,296 | -0.21(-0.89%) |
Jul 14, 2021 | 23.26 | 23.70 | 23.26 | 23.62 | 483,040 | +0.36(+1.55%) |
Jul 13, 2021 | 23.47 | 23.55 | 23.08 | 23.26 | 431,209 | -0.22(-0.94%) |
Jul 12, 2021 | 23.04 | 23.80 | 22.92 | 23.48 | 420,968 | +0.09(+0.38%) |
Jul 09, 2021 | 22.69 | 23.59 | 22.69 | 23.39 | 493,817 | +1.17(+5.27%) |
Jul 08, 2021 | 22.07 | 22.77 | 21.95 | 22.22 | 644,744 | -0.51(-2.24%) |
Jul 07, 2021 | 22.55 | 23.13 | 22.17 | 22.73 | 559,882 | -0.09(-0.39%) |
Jul 06, 2021 | 23.33 | 23.35 | 22.55 | 22.82 | 543,840 | -0.51(-2.19%) |
Jul 02, 2021 | 23.77 | 24.01 | 23.25 | 23.33 | 347,041 | -0.46(-1.93%) |
Jul 01, 2021 | 24.65 | 24.65 | 23.77 | 23.79 | 636,039 | +0.37(+1.58%) |
Jun 30, 2021 | 22.77 | 23.78 | 22.66 | 23.42 | 612,739 | +0.54(+2.36%) |
Jun 29, 2021 | 22.78 | 22.96 | 22.56 | 22.88 | 427,728 | +0.19(+0.84%) |
Jun 28, 2021 | 22.74 | 22.95 | 22.29 | 22.69 | 418,375 | -0.05(-0.22%) |
Jun 25, 2021 | 22.96 | 23.15 | 22.72 | 22.74 | 888,854 | -0.11(-0.48%) |
Jun 24, 2021 | 22.50 | 22.88 | 22.23 | 22.85 | 376,563 | +0.54(+2.42%) |
Jun 23, 2021 | 22.33 | 22.83 | 22.19 | 22.31 | 389,757 | -0.04(-0.18%) |
Jun 22, 2021 | 22.43 | 22.59 | 21.97 | 22.35 | 604,867 | -0.14(-0.62%) |
Jun 21, 2021 | 22.33 | 23.11 | 22.30 | 22.49 | 960,032 | +0.53(+2.41%) |
Jun 18, 2021 | 22.51 | 22.84 | 21.71 | 21.96 | 1,415,141 | -0.73(-3.22%) |
Jun 17, 2021 | 24.18 | 24.18 | 22.48 | 22.69 | 873,837 | -1.47(-6.08%) |
Jun 16, 2021 | 25.19 | 25.19 | 24.16 | 24.16 | 701,561 | -1.12(-4.43%) |
Jun 15, 2021 | 25.11 | 25.44 | 24.77 | 25.28 | 449,705 | +0.19(+0.76%) |
Jun 14, 2021 | 25.78 | 25.82 | 25.02 | 25.09 | 469,003 | -0.72(-2.79%) |
Jun 11, 2021 | 25.96 | 26.32 | 25.81 | 25.81 | 383,074 | -0.11(-0.42%) |
Jun 10, 2021 | 26.88 | 26.94 | 25.91 | 25.92 | 273,854 | -0.78(-2.92%) |
Jun 09, 2021 | 27.29 | 27.29 | 26.64 | 26.70 | 275,204 | -0.68(-2.48%) |
Jun 08, 2021 | 26.77 | 27.54 | 26.48 | 27.38 | 526,869 | +0.55(+2.05%) |
Jun 07, 2021 | 27.54 | 27.54 | 26.61 | 26.83 | 781,803 | -0.58(-2.12%) |
Jun 04, 2021 | 26.82 | 27.46 | 26.79 | 27.41 | 434,340 | +0.74(+2.77%) |
Jun 03, 2021 | 26.27 | 26.84 | 26.02 | 26.67 | 352,546 | +0.26(+0.98%) |
Jun 02, 2021 | 26.81 | 26.82 | 26.28 | 26.41 | 830,222 | -0.30(-1.12%) |
Jun 01, 2021 | 26.32 | 26.96 | 26.17 | 26.71 | 857,189 | +0.71(+2.73%) |
May 28, 2021 | 25.97 | 26.01 | 25.58 | 26.00 | 589,555 | +0.14(+0.54%) |
May 27, 2021 | 25.44 | 25.99 | 25.42 | 25.86 | 1,047,585 | +0.84(+3.36%) |
May 26, 2021 | 24.78 | 25.04 | 24.53 | 25.02 | 1,290,681 | +0.20(+0.81%) |
May 25, 2021 | 25.14 | 25.42 | 24.81 | 24.82 | 853,350 | -0.39(-1.55%) |
May 24, 2021 | 25.62 | 25.62 | 25.13 | 25.21 | 492,310 | -0.26(-1.02%) |
May 21, 2021 | 25.40 | 25.82 | 25.24 | 25.47 | 687,824 | +0.28(+1.11%) |
May 20, 2021 | 25.47 | 25.59 | 24.98 | 25.19 | 571,874 | -0.19(-0.75%) |
May 19, 2021 | 24.36 | 25.44 | 24.10 | 25.38 | 790,362 | +0.39(+1.56%) |
May 18, 2021 | 26.21 | 26.31 | 24.97 | 24.99 | 632,912 | -1.26(-4.80%) |
May 17, 2021 | 26.34 | 26.66 | 26.00 | 26.25 | 379,956 | -0.33(-1.24%) |
May 14, 2021 | 26.47 | 26.69 | 26.00 | 26.58 | 449,868 | +0.33(+1.26%) |
May 13, 2021 | 25.59 | 26.49 | 25.57 | 26.25 | 534,995 | +0.91(+3.59%) |
May 12, 2021 | 25.98 | 26.35 | 25.27 | 25.34 | 554,837 | -0.85(-3.25%) |
May 11, 2021 | 26.41 | 26.90 | 26.13 | 26.19 | 568,560 | -0.81(-3.00%) |
May 10, 2021 | 27.33 | 27.67 | 26.99 | 27.00 | 574,814 | -0.06(-0.22%) |
May 07, 2021 | 26.58 | 27.44 | 26.58 | 27.06 | 476,137 | +0.22(+0.82%) |
May 06, 2021 | 25.38 | 26.90 | 25.38 | 26.84 | 663,944 | +1.32(+5.17%) |
May 05, 2021 | 26.00 | 26.91 | 25.28 | 25.52 | 727,653 | -0.49(-1.88%) |
May 04, 2021 | 26.21 | 26.26 | 24.04 | 26.01 | 1,535,470 | -1.08(-3.99%) |