Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.88 | 25.17 | 24.76 | 24.84 | 1,756,926 | -0.19(-0.75%) |
Jul 29, 2021 | 25.34 | 25.57 | 25.01 | 25.03 | 2,074,894 | -0.44(-1.72%) |
Jul 28, 2021 | 24.94 | 25.58 | 24.83 | 25.47 | 2,165,781 | +0.53(+2.13%) |
Jul 27, 2021 | 25.14 | 25.38 | 24.68 | 24.94 | 2,341,913 | -0.46(-1.82%) |
Jul 26, 2021 | 25.44 | 25.87 | 24.99 | 25.40 | 1,783,134 | -0.12(-0.47%) |
Jul 23, 2021 | 26.45 | 26.48 | 25.44 | 25.52 | 1,889,735 | -0.96(-3.62%) |
Jul 22, 2021 | 26.06 | 26.60 | 25.90 | 26.48 | 2,593,876 | +0.39(+1.51%) |
Jul 21, 2021 | 25.40 | 26.12 | 25.29 | 26.08 | 2,415,427 | +0.73(+2.87%) |
Jul 20, 2021 | 24.98 | 25.50 | 24.88 | 25.35 | 2,245,293 | +0.40(+1.61%) |
Jul 19, 2021 | 24.47 | 24.98 | 24.44 | 24.95 | 2,641,198 | +0.23(+0.94%) |
Jul 16, 2021 | 24.64 | 24.83 | 24.34 | 24.72 | 2,052,715 | -0.03(-0.14%) |
Jul 15, 2021 | 24.70 | 25.25 | 24.57 | 24.76 | 2,466,434 | -0.37(-1.47%) |
Jul 14, 2021 | 24.82 | 25.18 | 24.70 | 25.12 | 2,341,076 | +0.21(+0.82%) |
Jul 13, 2021 | 25.26 | 25.59 | 24.80 | 24.92 | 2,392,135 | -0.55(-2.15%) |
Jul 12, 2021 | 25.49 | 26.01 | 25.32 | 25.47 | 2,167,034 | -0.31(-1.20%) |
Jul 09, 2021 | 25.65 | 25.93 | 25.34 | 25.77 | 2,739,406 | +0.39(+1.52%) |
Jul 08, 2021 | 25.20 | 25.84 | 25.06 | 25.39 | 2,255,535 | -0.40(-1.56%) |
Jul 07, 2021 | 26.55 | 26.58 | 25.58 | 25.79 | 3,428,937 | -0.75(-2.84%) |
Jul 06, 2021 | 26.18 | 26.63 | 25.60 | 26.55 | 3,332,011 | +0.12(+0.45%) |
Jul 02, 2021 | 26.30 | 26.65 | 25.95 | 26.43 | 2,117,342 | +0.03(+0.13%) |
Jul 01, 2021 | 25.78 | 26.75 | 25.74 | 26.39 | 2,846,292 | +0.48(+1.85%) |
Jun 30, 2021 | 25.97 | 26.40 | 25.90 | 25.91 | 2,348,195 | -0.25(-0.95%) |
Jun 29, 2021 | 26.53 | 26.82 | 26.09 | 26.16 | 2,635,401 | -0.33(-1.26%) |
Jun 28, 2021 | 25.42 | 26.57 | 25.18 | 26.49 | 3,627,194 | +0.64(+2.48%) |
Jun 25, 2021 | 25.49 | 26.43 | 25.01 | 25.85 | 15,917,932 | +0.36(+1.41%) |
Jun 24, 2021 | 25.17 | 25.75 | 25.09 | 25.49 | 3,233,269 | +0.23(+0.92%) |
Jun 23, 2021 | 25.35 | 25.76 | 24.92 | 25.26 | 4,532,003 | -0.03(-0.10%) |
Jun 22, 2021 | 25.05 | 25.58 | 24.70 | 25.29 | 4,926,294 | +0.10(+0.41%) |
Jun 21, 2021 | 25.86 | 26.26 | 25.14 | 25.18 | 4,137,085 | -0.49(-1.90%) |
Jun 18, 2021 | 27.05 | 27.15 | 25.65 | 25.67 | 11,928,266 | -1.27(-4.70%) |
Jun 17, 2021 | 26.11 | 27.17 | 25.77 | 26.94 | 5,939,940 | +0.65(+2.48%) |
Jun 16, 2021 | 26.99 | 27.10 | 25.92 | 26.29 | 6,174,181 | -0.95(-3.49%) |
Jun 15, 2021 | 25.69 | 27.48 | 25.52 | 27.24 | 7,402,864 | +1.31(+5.05%) |
Jun 14, 2021 | 25.77 | 26.23 | 25.06 | 25.93 | 8,141,999 | +0.54(+2.12%) |
Jun 11, 2021 | 25.99 | 26.01 | 25.18 | 25.39 | 6,690,332 | -0.58(-2.24%) |
Jun 10, 2021 | 24.65 | 26.68 | 24.32 | 25.97 | 13,086,288 | +1.61(+6.61%) |
Jun 09, 2021 | 23.59 | 25.21 | 23.33 | 24.36 | 17,006,266 | -0.39(-1.59%) |
Jun 08, 2021 | 25.97 | 25.97 | 24.43 | 24.76 | 21,604,160 | -2.15(-7.99%) |
Jun 07, 2021 | 27.95 | 29.01 | 26.42 | 26.90 | 13,444,712 | -2.34(-7.99%) |
Jun 04, 2021 | 30.96 | 30.97 | 28.87 | 29.24 | 8,761,443 | -2.44(-7.70%) |