Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.76 | 25.00 | 24.39 | 24.55 | 3,079 | -0.27(-1.09%) |
Jul 29, 2021 | 24.63 | 24.82 | 24.63 | 24.82 | 1,670 | +0.27(+1.10%) |
Jul 28, 2021 | 24.49 | 24.55 | 24.49 | 24.55 | 2,480 | +0.14(+0.55%) |
Jul 27, 2021 | 24.34 | 24.42 | 24.14 | 24.42 | 2,102 | -0.03(-0.11%) |
Jul 26, 2021 | 24.11 | 24.49 | 24.11 | 24.44 | 4,927 | +0.11(+0.45%) |
Jul 23, 2021 | 24.34 | 24.34 | 24.34 | 24.34 | 163 | -0.03(-0.11%) |
Jul 22, 2021 | 24.38 | 24.38 | 24.36 | 24.36 | 292 | +0.07(+0.30%) |
Jul 21, 2021 | 24.29 | 24.29 | 24.29 | 24.29 | 501 | +0.12(+0.49%) |
Jul 20, 2021 | 24.21 | 24.40 | 23.97 | 24.17 | 17,165 | -0.09(-0.37%) |
Jul 19, 2021 | 24.46 | 24.52 | 24.15 | 24.26 | 10,466 | -0.42(-1.72%) |
Jul 16, 2021 | 24.98 | 25.01 | 24.69 | 24.69 | 5,693 | -0.34(-1.37%) |
Jul 15, 2021 | 24.95 | 25.06 | 24.95 | 25.03 | 2,110 | -0.05(-0.18%) |
Jul 14, 2021 | 25.42 | 25.42 | 25.08 | 25.08 | 5,838 | -0.14(-0.57%) |
Jul 13, 2021 | 25.29 | 25.29 | 24.78 | 25.22 | 8,069 | -0.08(-0.32%) |
Jul 12, 2021 | 25.06 | 25.30 | 25.06 | 25.30 | 3,889 | +0.28(+1.12%) |
Jul 09, 2021 | 25.03 | 25.09 | 24.91 | 25.02 | 4,128 | +0.33(+1.35%) |
Jul 08, 2021 | 24.80 | 24.88 | 24.68 | 24.69 | 5,909 | -0.25(-1.01%) |
Jul 07, 2021 | 25.07 | 25.13 | 24.94 | 24.94 | 5,057 | -0.03(-0.11%) |
Jul 06, 2021 | 25.53 | 25.53 | 24.91 | 24.97 | 13,406 | -0.41(-1.60%) |
Jul 02, 2021 | 25.03 | 25.41 | 25.03 | 25.37 | 6,919 | -0.13(-0.50%) |
Jul 01, 2021 | 25.49 | 25.50 | 25.18 | 25.50 | 7,905 | +0.17(+0.68%) |
Jun 30, 2021 | 24.96 | 25.33 | 24.96 | 25.33 | 7,840 | +0.31(+1.23%) |
Jun 29, 2021 | 25.16 | 25.16 | 25.00 | 25.02 | 7,593 | -0.29(-1.14%) |
Jun 28, 2021 | 25.68 | 25.68 | 25.27 | 25.31 | 10,471 | -0.14(-0.57%) |
Jun 25, 2021 | 25.49 | 25.69 | 25.40 | 25.45 | 7,933 | +0.02(+0.07%) |
Jun 24, 2021 | 25.40 | 25.58 | 25.23 | 25.44 | 10,777 | +0.21(+0.82%) |
Jun 23, 2021 | 25.06 | 25.23 | 25.02 | 25.23 | 18,052 | +0.25(+1.01%) |
Jun 22, 2021 | 25.16 | 25.28 | 24.78 | 24.98 | 17,199 | -0.12(-0.47%) |
Jun 21, 2021 | 24.44 | 25.27 | 24.44 | 25.09 | 13,771 | -0.05(-0.18%) |
Jun 18, 2021 | 25.07 | 25.59 | 24.91 | 25.14 | 29,379 | -0.27(-1.07%) |
Jun 17, 2021 | 25.44 | 26.14 | 25.32 | 25.41 | 10,691 | -0.20(-0.78%) |
Jun 16, 2021 | 25.26 | 25.67 | 25.26 | 25.61 | 22,101 | +0.37(+1.47%) |
Jun 15, 2021 | 25.34 | 25.46 | 24.74 | 25.24 | 8,894 | -0.14(-0.53%) |
Jun 14, 2021 | 25.48 | 25.76 | 25.32 | 25.37 | 16,557 | -0.09(-0.35%) |
Jun 11, 2021 | 25.45 | 26.15 | 25.43 | 25.46 | 9,878 | +0.06(+0.25%) |
Jun 10, 2021 | 25.67 | 25.67 | 25.40 | 25.40 | 8,560 | +0.05(+0.21%) |
Jun 09, 2021 | 25.21 | 25.42 | 25.21 | 25.35 | 8,242 | +0.51(+2.06%) |
Jun 08, 2021 | 24.58 | 25.04 | 24.58 | 24.84 | 12,421 | +0.17(+0.68%) |
Jun 07, 2021 | 24.73 | 25.11 | 24.66 | 24.67 | 8,956 | -0.19(-0.76%) |
Jun 04, 2021 | 24.72 | 24.86 | 24.72 | 24.86 | 3,398 | +0.36(+1.47%) |
Jun 03, 2021 | 24.49 | 24.58 | 24.40 | 24.50 | 5,563 | -0.15(-0.62%) |
Jun 02, 2021 | 24.69 | 24.69 | 23.84 | 24.65 | 21,035 | +0.14(+0.59%) |
Jun 01, 2021 | 24.41 | 24.56 | 24.41 | 24.51 | 8,408 | +0.28(+1.15%) |
May 28, 2021 | 24.08 | 24.23 | 24.08 | 24.23 | 5,940 | +0.27(+1.13%) |
May 27, 2021 | 23.74 | 23.98 | 23.74 | 23.96 | 2,631 | +0.27(+1.14%) |
May 26, 2021 | 23.25 | 23.69 | 23.25 | 23.69 | 13,806 | +0.46(+1.98%) |
May 25, 2021 | 23.17 | 23.23 | 23.11 | 23.23 | 3,006 | +0.14(+0.63%) |
May 24, 2021 | 23.17 | 23.22 | 23.03 | 23.08 | 8,756 | -0.03(-0.12%) |
May 21, 2021 | 22.91 | 23.17 | 22.91 | 23.11 | 4,126 | +0.15(+0.67%) |
May 20, 2021 | 23.01 | 23.01 | 22.46 | 22.95 | 23,671 | -0.06(-0.27%) |
May 19, 2021 | 23.17 | 23.53 | 22.98 | 23.02 | 6,737 | -0.26(-1.12%) |
May 18, 2021 | 23.28 | 23.58 | 23.25 | 23.28 | 8,620 | +0.13(+0.55%) |
May 17, 2021 | 23.27 | 23.36 | 23.02 | 23.15 | 8,688 | -0.12(-0.50%) |
May 14, 2021 | 23.01 | 23.27 | 23.01 | 23.27 | 10,519 | +0.35(+1.54%) |
May 13, 2021 | 22.84 | 22.92 | 22.84 | 22.92 | 2,333 | +0.13(+0.55%) |
May 12, 2021 | 22.94 | 23.00 | 22.78 | 22.79 | 3,606 | -0.26(-1.14%) |
May 11, 2021 | 22.84 | 23.14 | 22.81 | 23.05 | 6,610 | -0.01(-0.04%) |
May 10, 2021 | 23.39 | 23.47 | 22.60 | 23.06 | 15,374 | -0.19(-0.81%) |
May 07, 2021 | 23.07 | 24.10 | 23.07 | 23.25 | 14,203 | +0.21(+0.90%) |
May 06, 2021 | 22.76 | 23.11 | 22.76 | 23.04 | 9,546 | +0.51(+2.28%) |
May 05, 2021 | 22.47 | 22.57 | 22.39 | 22.53 | 1,969 | +0.14(+0.65%) |
May 04, 2021 | 22.02 | 22.47 | 22.02 | 22.39 | 16,521 | +0.30(+1.35%) |