Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.52 | 25.16 | 24.52 | 24.79 | 84,373 | -0.12(-0.47%) |
Jul 29, 2021 | 25.04 | 25.04 | 24.50 | 24.91 | 45,513 | +0.13(+0.51%) |
Jul 28, 2021 | 24.63 | 24.90 | 23.96 | 24.78 | 49,330 | +0.44(+1.79%) |
Jul 27, 2021 | 24.31 | 24.69 | 23.98 | 24.34 | 61,180 | -0.02(-0.07%) |
Jul 26, 2021 | 23.95 | 24.54 | 23.84 | 24.36 | 93,506 | +0.47(+1.98%) |
Jul 23, 2021 | 23.88 | 24.04 | 23.44 | 23.89 | 38,959 | +0.31(+1.31%) |
Jul 22, 2021 | 24.38 | 24.51 | 23.42 | 23.58 | 70,743 | -1.01(-4.10%) |
Jul 21, 2021 | 24.66 | 25.02 | 24.47 | 24.59 | 76,654 | +0.21(+0.86%) |
Jul 20, 2021 | 23.62 | 24.74 | 23.59 | 24.38 | 170,730 | +0.78(+3.31%) |
Jul 19, 2021 | 23.75 | 23.90 | 23.26 | 23.60 | 146,627 | -0.47(-1.96%) |
Jul 16, 2021 | 24.82 | 24.82 | 24.05 | 24.07 | 110,856 | -0.39(-1.60%) |
Jul 15, 2021 | 23.86 | 24.51 | 23.86 | 24.46 | 82,828 | +0.39(+1.62%) |
Jul 14, 2021 | 23.85 | 24.08 | 23.69 | 24.07 | 112,901 | +0.29(+1.22%) |
Jul 13, 2021 | 23.76 | 23.96 | 23.34 | 23.78 | 103,011 | -0.05(-0.23%) |
Jul 12, 2021 | 23.53 | 23.91 | 23.33 | 23.84 | 64,292 | +0.30(+1.27%) |
Jul 09, 2021 | 23.01 | 23.59 | 22.41 | 23.54 | 77,172 | +0.97(+4.30%) |
Jul 08, 2021 | 22.56 | 22.87 | 22.38 | 22.57 | 104,692 | -0.56(-2.43%) |
Jul 07, 2021 | 22.99 | 23.56 | 22.99 | 23.13 | 68,947 | -0.11(-0.47%) |
Jul 06, 2021 | 23.64 | 23.64 | 22.92 | 23.24 | 75,529 | -0.54(-2.29%) |
Jul 02, 2021 | 24.22 | 24.22 | 23.74 | 23.78 | 47,212 | -0.52(-2.13%) |
Jul 01, 2021 | 24.18 | 24.41 | 23.94 | 24.30 | 104,534 | +0.36(+1.52%) |
Jun 30, 2021 | 23.98 | 24.28 | 23.88 | 23.94 | 108,512 | -0.18(-0.75%) |
Jun 29, 2021 | 24.32 | 24.58 | 24.05 | 24.12 | 80,823 | +0.05(+0.19%) |
Jun 28, 2021 | 24.44 | 24.44 | 23.79 | 24.07 | 89,434 | -0.49(-2.00%) |
Jun 25, 2021 | 24.70 | 24.95 | 24.27 | 24.56 | 397,254 | -0.10(-0.41%) |
Jun 24, 2021 | 24.40 | 24.66 | 24.05 | 24.66 | 77,383 | +0.34(+1.42%) |
Jun 23, 2021 | 24.23 | 24.57 | 24.08 | 24.32 | 91,128 | +0.11(+0.45%) |
Jun 22, 2021 | 24.74 | 24.74 | 24.02 | 24.21 | 94,241 | -0.48(-1.95%) |
Jun 21, 2021 | 24.14 | 25.21 | 23.32 | 24.69 | 132,565 | +0.73(+3.03%) |
Jun 18, 2021 | 24.36 | 24.74 | 23.81 | 23.96 | 242,884 | -0.84(-3.37%) |
Jun 17, 2021 | 26.14 | 26.14 | 24.74 | 24.80 | 73,575 | -1.21(-4.64%) |
Jun 16, 2021 | 25.40 | 26.09 | 25.08 | 26.01 | 98,417 | +0.49(+1.92%) |
Jun 15, 2021 | 25.19 | 25.57 | 25.03 | 25.52 | 53,510 | +0.45(+1.81%) |
Jun 14, 2021 | 25.62 | 25.62 | 24.85 | 25.06 | 43,705 | -0.36(-1.43%) |
Jun 11, 2021 | 25.61 | 25.82 | 25.33 | 25.43 | 50,643 | +0.02(+0.07%) |
Jun 10, 2021 | 26.22 | 26.40 | 25.36 | 25.41 | 54,332 | -0.47(-1.82%) |
Jun 09, 2021 | 26.53 | 26.63 | 25.81 | 25.88 | 84,952 | -0.81(-3.03%) |
Jun 08, 2021 | 26.36 | 26.78 | 25.81 | 26.69 | 90,339 | +0.12(+0.44%) |
Jun 07, 2021 | 26.38 | 26.67 | 26.15 | 26.57 | 58,547 | +0.38(+1.46%) |
Jun 04, 2021 | 26.05 | 26.33 | 25.92 | 26.19 | 58,984 | +0.05(+0.17%) |
Jun 03, 2021 | 26.12 | 26.42 | 25.91 | 26.14 | 37,928 | +0.11(+0.42%) |
Jun 02, 2021 | 26.54 | 26.54 | 25.87 | 26.03 | 70,570 | -0.42(-1.58%) |
Jun 01, 2021 | 26.63 | 26.78 | 24.98 | 26.45 | 164,127 | -0.02(-0.07%) |
May 28, 2021 | 26.10 | 26.47 | 25.64 | 26.47 | 90,840 | +0.34(+1.32%) |
May 27, 2021 | 25.94 | 26.23 | 25.88 | 26.12 | 110,119 | +0.50(+1.95%) |
May 26, 2021 | 25.07 | 25.77 | 25.03 | 25.62 | 65,180 | +0.54(+2.17%) |
May 25, 2021 | 25.92 | 25.97 | 25.05 | 25.08 | 111,253 | -0.85(-3.29%) |
May 24, 2021 | 26.32 | 26.32 | 25.80 | 25.93 | 36,489 | -0.29(-1.11%) |
May 21, 2021 | 25.94 | 26.45 | 25.71 | 26.22 | 91,332 | +0.62(+2.41%) |
May 20, 2021 | 25.72 | 25.72 | 25.21 | 25.61 | 59,361 | -0.25(-0.98%) |
May 19, 2021 | 25.92 | 26.00 | 25.13 | 25.86 | 56,730 | -0.33(-1.25%) |
May 18, 2021 | 26.43 | 26.76 | 26.00 | 26.19 | 72,847 | -0.34(-1.30%) |
May 17, 2021 | 26.29 | 26.55 | 26.07 | 26.53 | 47,127 | +0.05(+0.17%) |
May 14, 2021 | 26.38 | 26.54 | 25.97 | 26.49 | 58,688 | +0.30(+1.14%) |
May 13, 2021 | 25.13 | 26.26 | 25.13 | 26.19 | 58,306 | +0.98(+3.89%) |
May 12, 2021 | 25.91 | 26.14 | 25.08 | 25.21 | 64,811 | -0.54(-2.11%) |
May 11, 2021 | 26.13 | 26.39 | 25.63 | 25.75 | 68,074 | -0.50(-1.90%) |
May 10, 2021 | 26.49 | 26.79 | 26.25 | 26.25 | 94,275 | -0.23(-0.89%) |
May 07, 2021 | 26.06 | 26.50 | 25.87 | 26.49 | 52,215 | +0.10(+0.38%) |
May 06, 2021 | 26.12 | 26.47 | 25.76 | 26.39 | 51,738 | +0.19(+0.72%) |
May 05, 2021 | 26.49 | 26.49 | 25.81 | 26.20 | 92,460 | -0.23(-0.85%) |
May 04, 2021 | 26.29 | 26.58 | 25.97 | 26.42 | 95,399 | +0.05(+0.21%) |