Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.06 | 25.65 | 25.06 | 25.51 | 206,861 | +0.26(+1.03%) |
Jul 29, 2021 | 25.26 | 25.43 | 25.11 | 25.25 | 81,437 | +0.20(+0.78%) |
Jul 28, 2021 | 24.88 | 25.22 | 24.60 | 25.06 | 55,851 | +0.20(+0.82%) |
Jul 27, 2021 | 24.68 | 25.11 | 24.53 | 24.85 | 57,040 | +0.04(+0.17%) |
Jul 26, 2021 | 24.99 | 25.16 | 24.70 | 24.81 | 87,484 | +0.10(+0.41%) |
Jul 23, 2021 | 24.79 | 25.02 | 24.55 | 24.70 | 69,077 | +0.15(+0.59%) |
Jul 22, 2021 | 24.86 | 24.99 | 24.33 | 24.56 | 95,765 | -0.48(-1.91%) |
Jul 21, 2021 | 24.88 | 25.24 | 24.88 | 25.04 | 77,579 | +0.54(+2.20%) |
Jul 20, 2021 | 23.70 | 25.15 | 23.70 | 24.50 | 167,796 | +0.62(+2.61%) |
Jul 19, 2021 | 24.33 | 24.33 | 23.69 | 23.88 | 101,986 | -0.64(-2.61%) |
Jul 16, 2021 | 25.20 | 25.28 | 24.42 | 24.52 | 121,810 | -0.46(-1.85%) |
Jul 15, 2021 | 24.58 | 25.00 | 24.42 | 24.98 | 71,940 | +0.29(+1.18%) |
Jul 14, 2021 | 24.63 | 24.94 | 24.59 | 24.69 | 59,683 | +0.07(+0.28%) |
Jul 13, 2021 | 25.07 | 25.07 | 24.49 | 24.62 | 63,661 | -0.47(-1.87%) |
Jul 12, 2021 | 24.93 | 25.12 | 24.51 | 25.09 | 94,427 | +0.14(+0.55%) |
Jul 09, 2021 | 24.64 | 25.02 | 24.46 | 24.95 | 81,423 | +0.76(+3.14%) |
Jul 08, 2021 | 24.24 | 24.47 | 23.93 | 24.19 | 93,327 | -0.25(-1.01%) |
Jul 07, 2021 | 24.57 | 24.88 | 24.41 | 24.44 | 45,108 | -0.27(-1.11%) |
Jul 06, 2021 | 24.89 | 24.89 | 24.35 | 24.71 | 110,871 | -0.31(-1.23%) |
Jul 02, 2021 | 25.42 | 25.42 | 24.93 | 25.02 | 57,409 | -0.40(-1.58%) |
Jul 01, 2021 | 25.52 | 25.58 | 25.20 | 25.42 | 63,558 | +0.11(+0.44%) |
Jun 30, 2021 | 25.11 | 25.59 | 25.09 | 25.31 | 118,168 | +0.13(+0.51%) |
Jun 29, 2021 | 25.55 | 25.76 | 25.18 | 25.18 | 66,266 | -0.24(-0.94%) |
Jun 28, 2021 | 25.55 | 25.75 | 25.21 | 25.42 | 113,385 | -0.16(-0.63%) |
Jun 25, 2021 | 25.94 | 26.06 | 25.32 | 25.59 | 364,729 | -0.26(-1.02%) |
Jun 24, 2021 | 25.82 | 25.87 | 25.54 | 25.85 | 94,769 | +0.21(+0.80%) |
Jun 23, 2021 | 25.85 | 26.06 | 25.58 | 25.64 | 80,838 | -0.05(-0.20%) |
Jun 22, 2021 | 25.94 | 25.94 | 25.38 | 25.70 | 86,168 | -0.28(-1.09%) |
Jun 21, 2021 | 25.34 | 26.10 | 25.24 | 25.98 | 117,785 | +0.85(+3.40%) |
Jun 18, 2021 | 25.76 | 26.03 | 25.07 | 25.12 | 199,118 | -0.97(-3.73%) |
Jun 17, 2021 | 27.02 | 27.02 | 25.97 | 26.10 | 87,408 | -0.98(-3.63%) |
Jun 16, 2021 | 26.70 | 27.19 | 26.51 | 27.08 | 75,982 | +0.33(+1.25%) |
Jun 15, 2021 | 26.79 | 26.86 | 26.47 | 26.75 | 224,489 | +0.13(+0.48%) |
Jun 14, 2021 | 27.00 | 27.07 | 26.37 | 26.62 | 242,069 | -0.26(-0.95%) |
Jun 11, 2021 | 26.99 | 27.17 | 26.76 | 26.88 | 78,258 | -0.03(-0.10%) |
Jun 10, 2021 | 27.61 | 27.61 | 26.90 | 26.90 | 57,439 | -0.54(-1.96%) |
Jun 09, 2021 | 27.65 | 27.65 | 27.36 | 27.44 | 51,523 | -0.33(-1.20%) |
Jun 08, 2021 | 27.77 | 27.83 | 27.56 | 27.77 | 42,953 | -0.05(-0.18%) |
Jun 07, 2021 | 27.77 | 27.97 | 27.58 | 27.82 | 39,558 | +0.18(+0.65%) |
Jun 04, 2021 | 27.76 | 27.76 | 27.48 | 27.64 | 37,300 | -0.19(-0.68%) |
Jun 03, 2021 | 27.90 | 27.99 | 27.63 | 27.83 | 46,692 | +0.03(+0.12%) |
Jun 02, 2021 | 28.16 | 28.16 | 27.73 | 27.80 | 73,410 | -0.23(-0.82%) |
Jun 01, 2021 | 27.99 | 28.17 | 27.74 | 28.03 | 64,133 | +0.27(+0.99%) |
May 28, 2021 | 27.60 | 27.77 | 27.29 | 27.76 | 61,386 | +0.11(+0.40%) |
May 27, 2021 | 27.61 | 27.89 | 27.37 | 27.64 | 140,316 | +0.33(+1.22%) |
May 26, 2021 | 27.17 | 27.44 | 26.93 | 27.31 | 127,061 | +0.30(+1.11%) |
May 25, 2021 | 27.72 | 28.00 | 27.01 | 27.01 | 64,977 | -0.89(-3.19%) |
May 24, 2021 | 28.10 | 28.10 | 27.69 | 27.90 | 51,722 | -0.14(-0.49%) |
May 21, 2021 | 28.00 | 28.30 | 27.82 | 28.04 | 56,605 | +0.28(+1.02%) |
May 20, 2021 | 27.88 | 27.88 | 27.46 | 27.76 | 54,828 | -0.23(-0.82%) |
May 19, 2021 | 28.00 | 28.17 | 27.39 | 27.99 | 51,917 | -0.21(-0.76%) |
May 18, 2021 | 28.59 | 28.66 | 28.13 | 28.20 | 78,669 | -0.33(-1.17%) |
May 17, 2021 | 28.46 | 28.59 | 28.15 | 28.53 | 78,759 | +0.07(+0.24%) |
May 14, 2021 | 28.29 | 28.58 | 28.14 | 28.46 | 55,288 | +0.33(+1.18%) |
May 13, 2021 | 27.23 | 28.27 | 27.23 | 28.13 | 79,851 | +0.98(+3.62%) |
May 12, 2021 | 28.05 | 28.47 | 26.99 | 27.15 | 81,176 | -0.84(-2.99%) |
May 11, 2021 | 28.04 | 28.37 | 27.89 | 27.99 | 81,345 | -0.42(-1.47%) |
May 10, 2021 | 28.98 | 29.13 | 28.38 | 28.41 | 101,694 | -0.49(-1.69%) |
May 07, 2021 | 28.84 | 29.11 | 28.76 | 28.89 | 165,578 | -0.16(-0.56%) |
May 06, 2021 | 28.86 | 29.11 | 28.62 | 29.05 | 183,182 | +0.24(+0.83%) |
May 05, 2021 | 28.69 | 29.15 | 28.54 | 28.82 | 74,467 | -0.16(-0.56%) |
May 04, 2021 | 28.76 | 29.04 | 28.45 | 28.98 | 86,130 | +0.15(+0.50%) |