Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.46 | 23.77 | 23.04 | 23.33 | 99,165 | -0.32(-1.35%) |
Jul 29, 2021 | 24.11 | 24.58 | 23.12 | 23.65 | 112,247 | -0.47(-1.95%) |
Jul 28, 2021 | 23.59 | 24.59 | 23.28 | 24.12 | 100,598 | +0.86(+3.70%) |
Jul 27, 2021 | 23.57 | 23.97 | 22.38 | 23.26 | 177,410 | -0.43(-1.82%) |
Jul 26, 2021 | 24.52 | 24.80 | 23.50 | 23.69 | 117,092 | -0.69(-2.83%) |
Jul 23, 2021 | 24.97 | 25.23 | 24.00 | 24.38 | 110,448 | -0.57(-2.28%) |
Jul 22, 2021 | 26.27 | 26.27 | 24.93 | 24.95 | 87,404 | -1.27(-4.84%) |
Jul 21, 2021 | 26.60 | 26.70 | 26.00 | 26.22 | 65,248 | -0.30(-1.13%) |
Jul 20, 2021 | 25.80 | 26.75 | 25.80 | 26.52 | 156,257 | +0.79(+3.07%) |
Jul 19, 2021 | 25.07 | 26.07 | 24.85 | 25.73 | 100,958 | +0.13(+0.51%) |
Jul 16, 2021 | 25.22 | 25.97 | 24.43 | 25.60 | 124,783 | +0.72(+2.89%) |
Jul 15, 2021 | 24.90 | 25.56 | 24.31 | 24.88 | 91,957 | -0.03(-0.12%) |
Jul 14, 2021 | 26.80 | 27.18 | 24.56 | 24.91 | 222,607 | -2.19(-8.08%) |
Jul 13, 2021 | 27.06 | 27.45 | 26.52 | 27.10 | 118,045 | +0.04(+0.15%) |
Jul 12, 2021 | 26.45 | 27.19 | 26.01 | 27.06 | 129,646 | +0.57(+2.15%) |
Jul 09, 2021 | 25.25 | 26.57 | 25.25 | 26.49 | 78,336 | +1.09(+4.29%) |
Jul 08, 2021 | 24.34 | 25.68 | 24.21 | 25.40 | 144,447 | +0.52(+2.09%) |
Jul 07, 2021 | 25.29 | 25.29 | 24.59 | 24.88 | 155,704 | -0.56(-2.20%) |
Jul 06, 2021 | 26.58 | 26.64 | 25.20 | 25.44 | 119,891 | -0.91(-3.45%) |
Jul 02, 2021 | 26.50 | 26.72 | 25.55 | 26.35 | 112,499 | -0.15(-0.57%) |
Jul 01, 2021 | 26.49 | 27.33 | 25.69 | 26.50 | 335,907 | -0.79(-2.89%) |
Jun 30, 2021 | 26.53 | 27.53 | 25.88 | 27.29 | 180,032 | +1.46(+5.65%) |
Jun 29, 2021 | 26.90 | 27.17 | 25.77 | 25.83 | 186,515 | -1.22(-4.51%) |
Jun 28, 2021 | 27.52 | 27.88 | 26.82 | 27.05 | 87,719 | -0.34(-1.24%) |
Jun 25, 2021 | 27.50 | 27.67 | 27.10 | 27.39 | 1,421,079 | +0.03(+0.11%) |
Jun 24, 2021 | 27.53 | 27.53 | 26.98 | 27.36 | 176,275 | +0.48(+1.79%) |
Jun 23, 2021 | 26.33 | 27.07 | 26.03 | 26.88 | 121,914 | +0.48(+1.82%) |
Jun 22, 2021 | 27.20 | 27.47 | 26.18 | 26.40 | 95,853 | -0.90(-3.30%) |
Jun 21, 2021 | 27.50 | 27.50 | 26.60 | 27.30 | 119,199 | -0.05(-0.18%) |
Jun 18, 2021 | 27.44 | 27.87 | 26.60 | 27.35 | 473,449 | -0.48(-1.72%) |
Jun 17, 2021 | 27.77 | 28.22 | 27.02 | 27.83 | 241,079 | -0.29(-1.03%) |
Jun 16, 2021 | 28.60 | 28.98 | 27.21 | 28.12 | 221,135 | -0.39(-1.37%) |
Jun 15, 2021 | 29.17 | 29.37 | 27.93 | 28.51 | 95,739 | -0.57(-1.96%) |
Jun 14, 2021 | 28.55 | 29.21 | 28.55 | 29.08 | 127,929 | +0.72(+2.54%) |
Jun 11, 2021 | 28.20 | 28.42 | 27.85 | 28.36 | 83,341 | +0.21(+0.75%) |
Jun 10, 2021 | 27.68 | 28.48 | 27.68 | 28.15 | 78,763 | +0.38(+1.37%) |
Jun 09, 2021 | 28.18 | 28.50 | 27.66 | 27.77 | 83,102 | -0.17(-0.61%) |
Jun 08, 2021 | 28.14 | 28.81 | 26.81 | 27.94 | 147,576 | +0.12(+0.43%) |
Jun 07, 2021 | 26.35 | 28.08 | 26.12 | 27.82 | 204,392 | +1.44(+5.46%) |
Jun 04, 2021 | 26.70 | 27.07 | 26.10 | 26.38 | 84,364 | -0.36(-1.35%) |
Jun 03, 2021 | 26.50 | 27.00 | 26.03 | 26.74 | 134,428 | +0.00(+0.00%) |
Jun 02, 2021 | 27.50 | 27.64 | 26.35 | 26.74 | 155,650 | -0.68(-2.48%) |
Jun 01, 2021 | 26.41 | 27.83 | 26.30 | 27.42 | 168,970 | +1.07(+4.06%) |
May 28, 2021 | 26.13 | 27.23 | 26.13 | 26.35 | 197,456 | +0.12(+0.46%) |
May 27, 2021 | 27.36 | 27.36 | 25.15 | 26.23 | 340,840 | +0.51(+1.98%) |
May 26, 2021 | 25.22 | 26.30 | 24.71 | 25.72 | 157,955 | +0.58(+2.31%) |
May 25, 2021 | 25.23 | 26.16 | 25.01 | 25.14 | 203,014 | -0.11(-0.44%) |
May 24, 2021 | 25.46 | 25.72 | 24.95 | 25.25 | 112,506 | -0.10(-0.39%) |
May 21, 2021 | 25.41 | 25.59 | 24.80 | 25.35 | 137,261 | +0.24(+0.96%) |
May 20, 2021 | 24.29 | 25.26 | 24.26 | 25.11 | 151,616 | +0.69(+2.83%) |
May 19, 2021 | 24.58 | 24.79 | 23.77 | 24.42 | 168,673 | -0.61(-2.44%) |
May 18, 2021 | 25.04 | 25.82 | 24.60 | 25.03 | 242,307 | -0.05(-0.20%) |
May 17, 2021 | 25.57 | 25.68 | 24.57 | 25.08 | 319,037 | -0.67(-2.60%) |
May 14, 2021 | 25.40 | 26.21 | 25.11 | 25.75 | 305,674 | +0.20(+0.78%) |
May 13, 2021 | 27.21 | 28.06 | 24.79 | 25.55 | 598,429 | -1.70(-6.26%) |
May 12, 2021 | 30.01 | 30.07 | 27.02 | 27.25 | 436,284 | -2.37(-7.98%) |
May 11, 2021 | 31.28 | 31.62 | 28.70 | 29.62 | 549,152 | -2.93(-9.00%) |
May 10, 2021 | 34.85 | 34.85 | 32.43 | 32.55 | 237,196 | -1.58(-4.63%) |
May 07, 2021 | 33.64 | 35.21 | 33.29 | 34.13 | 305,801 | +1.51(+4.63%) |
May 06, 2021 | 34.75 | 34.75 | 30.94 | 32.62 | 461,137 | -0.95(-2.83%) |
May 05, 2021 | 34.00 | 34.96 | 33.46 | 33.57 | 316,301 | +0.34(+1.02%) |
May 04, 2021 | 35.00 | 35.05 | 33.06 | 33.23 | 450,685 | -1.52(-4.37%) |