Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.31 | 24.59 | 24.03 | 24.22 | 626,062 | -0.50(-2.02%) |
Jul 29, 2021 | 24.62 | 25.01 | 24.34 | 24.72 | 750,749 | +0.42(+1.73%) |
Jul 28, 2021 | 23.82 | 24.55 | 23.57 | 24.30 | 1,081,540 | +0.69(+2.92%) |
Jul 27, 2021 | 23.35 | 23.62 | 23.09 | 23.61 | 920,116 | -0.01(-0.04%) |
Jul 26, 2021 | 24.30 | 24.46 | 23.49 | 23.62 | 1,400,322 | -0.52(-2.15%) |
Jul 23, 2021 | 25.04 | 25.10 | 24.12 | 24.14 | 774,395 | -0.75(-3.01%) |
Jul 22, 2021 | 24.99 | 25.13 | 24.61 | 24.89 | 410,963 | -0.25(-0.99%) |
Jul 21, 2021 | 24.85 | 25.23 | 24.59 | 25.14 | 807,960 | +0.57(+2.32%) |
Jul 20, 2021 | 24.32 | 24.90 | 24.24 | 24.57 | 1,355,754 | +0.16(+0.66%) |
Jul 19, 2021 | 24.40 | 24.71 | 24.11 | 24.41 | 1,191,776 | -0.60(-2.40%) |
Jul 16, 2021 | 25.35 | 25.63 | 24.88 | 25.01 | 898,798 | -0.09(-0.36%) |
Jul 15, 2021 | 24.85 | 25.27 | 24.75 | 25.10 | 1,831,540 | +0.09(+0.36%) |
Jul 14, 2021 | 26.03 | 26.23 | 24.81 | 25.01 | 1,405,583 | -0.92(-3.55%) |
Jul 13, 2021 | 26.39 | 26.45 | 25.74 | 25.93 | 1,525,317 | -0.42(-1.59%) |
Jul 12, 2021 | 26.28 | 26.43 | 25.57 | 26.35 | 1,565,999 | -0.08(-0.30%) |
Jul 09, 2021 | 26.00 | 26.49 | 25.71 | 26.43 | 439,171 | +0.74(+2.88%) |
Jul 08, 2021 | 25.66 | 26.07 | 25.25 | 25.69 | 540,102 | -0.49(-1.87%) |
Jul 07, 2021 | 26.43 | 26.64 | 25.53 | 26.18 | 970,425 | -0.20(-0.76%) |
Jul 06, 2021 | 26.50 | 26.72 | 26.06 | 26.38 | 796,904 | -0.11(-0.42%) |
Jul 02, 2021 | 27.11 | 27.49 | 26.45 | 26.49 | 490,600 | -0.51(-1.89%) |
Jul 01, 2021 | 27.05 | 27.54 | 26.96 | 27.00 | 561,686 | +0.10(+0.37%) |
Jun 30, 2021 | 27.31 | 27.33 | 26.72 | 26.90 | 2,433,284 | -0.56(-2.04%) |
Jun 29, 2021 | 27.01 | 27.62 | 26.60 | 27.46 | 1,368,857 | +0.71(+2.65%) |
Jun 28, 2021 | 26.87 | 26.91 | 26.37 | 26.75 | 1,265,358 | +0.03(+0.11%) |
Jun 25, 2021 | 26.66 | 27.25 | 26.51 | 26.72 | 2,589,728 | +0.08(+0.30%) |
Jun 24, 2021 | 27.32 | 27.32 | 26.51 | 26.64 | 770,349 | -0.38(-1.41%) |
Jun 23, 2021 | 27.44 | 27.62 | 26.91 | 27.02 | 777,579 | -0.34(-1.24%) |
Jun 22, 2021 | 26.33 | 27.40 | 25.96 | 27.36 | 1,534,486 | +0.95(+3.60%) |
Jun 21, 2021 | 26.34 | 26.47 | 25.59 | 26.41 | 847,003 | +0.24(+0.92%) |
Jun 18, 2021 | 25.79 | 26.35 | 25.23 | 26.17 | 1,614,669 | -0.03(-0.11%) |
Jun 17, 2021 | 27.76 | 27.96 | 26.11 | 26.20 | 1,764,112 | -1.69(-6.06%) |
Jun 16, 2021 | 27.44 | 27.97 | 27.14 | 27.89 | 606,063 | +0.37(+1.34%) |
Jun 15, 2021 | 27.00 | 27.59 | 26.87 | 27.52 | 938,721 | +0.42(+1.55%) |
Jun 14, 2021 | 27.99 | 28.00 | 27.00 | 27.10 | 1,153,749 | -0.79(-2.83%) |
Jun 11, 2021 | 28.02 | 28.17 | 27.71 | 27.89 | 938,708 | -0.09(-0.32%) |
Jun 10, 2021 | 28.30 | 28.34 | 27.83 | 27.98 | 756,594 | -0.10(-0.36%) |
Jun 09, 2021 | 29.04 | 29.11 | 28.07 | 28.08 | 556,689 | -0.73(-2.53%) |
Jun 08, 2021 | 28.32 | 28.94 | 28.16 | 28.81 | 1,019,038 | +0.59(+2.09%) |
Jun 07, 2021 | 28.30 | 28.50 | 27.94 | 28.22 | 970,080 | -0.28(-0.98%) |
Jun 04, 2021 | 28.17 | 28.77 | 28.17 | 28.50 | 806,779 | +0.54(+1.93%) |
Jun 03, 2021 | 28.53 | 28.75 | 27.83 | 27.96 | 655,035 | -0.75(-2.61%) |
Jun 02, 2021 | 28.05 | 28.94 | 28.03 | 28.71 | 692,417 | +0.69(+2.46%) |
Jun 01, 2021 | 28.62 | 28.98 | 28.01 | 28.02 | 991,114 | -0.66(-2.30%) |
May 28, 2021 | 29.52 | 29.55 | 28.57 | 28.68 | 567,612 | -0.58(-1.98%) |
May 27, 2021 | 28.80 | 29.42 | 28.36 | 29.26 | 1,079,159 | +0.59(+2.06%) |
May 26, 2021 | 27.00 | 28.75 | 27.00 | 28.67 | 1,208,686 | +1.67(+6.19%) |
May 25, 2021 | 27.49 | 27.64 | 26.92 | 27.00 | 737,954 | -0.24(-0.88%) |
May 24, 2021 | 27.46 | 27.66 | 27.08 | 27.24 | 454,349 | +0.14(+0.52%) |
May 21, 2021 | 27.60 | 27.79 | 27.01 | 27.10 | 711,726 | -0.16(-0.59%) |
May 20, 2021 | 27.10 | 27.40 | 26.83 | 27.26 | 816,641 | +0.23(+0.85%) |
May 19, 2021 | 26.25 | 27.18 | 26.00 | 27.03 | 966,413 | +0.23(+0.86%) |
May 18, 2021 | 26.32 | 27.18 | 26.13 | 26.80 | 878,891 | +0.72(+2.76%) |
May 17, 2021 | 26.11 | 26.33 | 25.48 | 26.08 | 746,230 | -0.32(-1.21%) |
May 14, 2021 | 26.23 | 26.75 | 25.95 | 26.40 | 859,941 | +0.47(+1.81%) |
May 13, 2021 | 26.22 | 26.54 | 25.25 | 25.93 | 1,105,282 | +0.05(+0.19%) |
May 12, 2021 | 26.50 | 27.04 | 25.84 | 25.88 | 1,328,315 | -1.12(-4.15%) |
May 11, 2021 | 25.53 | 27.62 | 25.53 | 27.00 | 889,070 | +0.00(+0.00%) |
May 10, 2021 | 26.50 | 27.48 | 25.86 | 27.00 | 1,396,275 | -0.10(-0.37%) |
May 07, 2021 | 26.51 | 27.52 | 26.24 | 27.10 | 2,195,946 | +0.90(+3.44%) |
May 06, 2021 | 27.22 | 28.29 | 24.98 | 26.20 | 5,804,824 | -3.48(-11.73%) |
May 05, 2021 | 29.61 | 30.32 | 29.25 | 29.68 | 1,114,655 | +0.79(+2.73%) |
May 04, 2021 | 29.29 | 29.34 | 28.30 | 28.89 | 923,380 | -0.93(-3.12%) |