Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.30 | 23.93 | 23.30 | 23.70 | 398,543 | +0.29(+1.24%) |
Jul 29, 2021 | 22.97 | 23.75 | 22.91 | 23.41 | 338,278 | +0.42(+1.83%) |
Jul 28, 2021 | 22.49 | 23.23 | 22.26 | 22.99 | 387,672 | +0.61(+2.73%) |
Jul 27, 2021 | 22.49 | 22.51 | 22.15 | 22.38 | 268,844 | -0.21(-0.93%) |
Jul 26, 2021 | 22.81 | 23.00 | 22.38 | 22.59 | 278,396 | -0.20(-0.88%) |
Jul 23, 2021 | 22.91 | 23.13 | 22.74 | 22.79 | 366,308 | -0.08(-0.35%) |
Jul 22, 2021 | 22.65 | 23.05 | 22.41 | 22.87 | 298,734 | +0.24(+1.06%) |
Jul 21, 2021 | 22.79 | 22.86 | 22.59 | 22.63 | 349,549 | -0.12(-0.53%) |
Jul 20, 2021 | 22.43 | 22.91 | 22.21 | 22.75 | 550,210 | +0.50(+2.25%) |
Jul 19, 2021 | 22.26 | 22.59 | 21.96 | 22.25 | 827,483 | -0.37(-1.64%) |
Jul 16, 2021 | 22.57 | 23.06 | 22.30 | 22.62 | 567,238 | +0.14(+0.62%) |
Jul 15, 2021 | 22.88 | 23.12 | 22.32 | 22.48 | 717,928 | -0.55(-2.39%) |
Jul 14, 2021 | 23.60 | 23.70 | 23.00 | 23.03 | 523,477 | -0.44(-1.87%) |
Jul 13, 2021 | 23.89 | 24.16 | 23.20 | 23.47 | 735,006 | -0.41(-1.72%) |
Jul 12, 2021 | 24.04 | 24.34 | 23.83 | 23.88 | 782,009 | -0.18(-0.75%) |
Jul 09, 2021 | 24.15 | 24.27 | 23.93 | 24.06 | 317,629 | +0.15(+0.63%) |
Jul 08, 2021 | 23.54 | 24.27 | 23.24 | 23.91 | 787,066 | -0.01(-0.04%) |
Jul 07, 2021 | 24.21 | 24.40 | 23.69 | 23.92 | 570,708 | -0.26(-1.08%) |
Jul 06, 2021 | 24.47 | 24.82 | 24.09 | 24.18 | 536,887 | -0.24(-0.98%) |
Jul 02, 2021 | 24.46 | 24.53 | 23.97 | 24.42 | 618,906 | +0.08(+0.33%) |
Jul 01, 2021 | 25.22 | 25.22 | 24.11 | 24.34 | 461,656 | +0.11(+0.45%) |
Jun 30, 2021 | 24.15 | 24.58 | 24.03 | 24.23 | 2,242,608 | -0.70(-2.81%) |
Jun 29, 2021 | 25.10 | 25.38 | 24.82 | 24.93 | 647,982 | -0.15(-0.60%) |
Jun 28, 2021 | 24.88 | 25.13 | 24.50 | 25.08 | 1,486,476 | +0.34(+1.37%) |
Jun 25, 2021 | 24.06 | 24.81 | 23.84 | 24.74 | 2,316,640 | +0.89(+3.73%) |
Jun 24, 2021 | 23.75 | 24.00 | 23.58 | 23.85 | 837,136 | +0.11(+0.46%) |
Jun 23, 2021 | 23.75 | 24.18 | 23.32 | 23.74 | 701,116 | +0.11(+0.47%) |
Jun 22, 2021 | 23.34 | 23.78 | 22.97 | 23.63 | 1,187,369 | +0.24(+1.03%) |
Jun 21, 2021 | 23.41 | 23.64 | 23.11 | 23.39 | 946,785 | +0.00(+0.00%) |
Jun 18, 2021 | 23.77 | 23.84 | 23.32 | 23.39 | 1,520,425 | -0.54(-2.26%) |
Jun 17, 2021 | 23.83 | 24.30 | 23.49 | 23.93 | 1,327,912 | +0.01(+0.04%) |
Jun 16, 2021 | 24.03 | 24.20 | 23.61 | 23.92 | 1,317,266 | +0.07(+0.29%) |
Jun 15, 2021 | 24.04 | 24.53 | 23.70 | 23.85 | 1,128,498 | -0.01(-0.04%) |
Jun 14, 2021 | 24.68 | 24.99 | 23.77 | 23.86 | 1,119,474 | -0.76(-3.09%) |
Jun 11, 2021 | 24.58 | 25.16 | 24.19 | 24.62 | 786,721 | +0.16(+0.65%) |
Jun 10, 2021 | 24.91 | 25.05 | 24.37 | 24.46 | 979,410 | -0.37(-1.49%) |
Jun 09, 2021 | 25.42 | 25.63 | 24.78 | 24.83 | 446,970 | -0.55(-2.17%) |
Jun 08, 2021 | 25.38 | 25.73 | 25.12 | 25.38 | 673,398 | +0.17(+0.67%) |
Jun 07, 2021 | 25.49 | 25.49 | 25.03 | 25.21 | 780,912 | +0.11(+0.44%) |
Jun 04, 2021 | 24.66 | 25.17 | 24.50 | 25.10 | 1,156,782 | +0.64(+2.62%) |
Jun 03, 2021 | 24.29 | 24.78 | 24.01 | 24.46 | 1,171,758 | +0.03(+0.12%) |
Jun 02, 2021 | 24.38 | 24.57 | 24.18 | 24.43 | 1,042,303 | +0.13(+0.53%) |
Jun 01, 2021 | 24.35 | 24.57 | 23.97 | 24.30 | 883,350 | +0.20(+0.83%) |
May 28, 2021 | 24.05 | 24.52 | 24.02 | 24.10 | 676,551 | +0.04(+0.17%) |
May 27, 2021 | 24.11 | 24.29 | 23.74 | 24.06 | 2,169,815 | -0.10(-0.41%) |
May 26, 2021 | 24.03 | 24.18 | 23.68 | 24.16 | 601,648 | +0.16(+0.67%) |
May 25, 2021 | 24.10 | 24.28 | 23.78 | 24.00 | 1,019,528 | +0.13(+0.54%) |
May 24, 2021 | 23.86 | 24.08 | 23.64 | 23.87 | 566,061 | +0.06(+0.25%) |
May 21, 2021 | 24.12 | 24.44 | 23.64 | 23.81 | 680,037 | +0.22(+0.93%) |
May 20, 2021 | 23.20 | 23.75 | 22.98 | 23.59 | 1,543,978 | +0.56(+2.43%) |
May 19, 2021 | 22.75 | 23.29 | 22.24 | 23.03 | 1,272,366 | +0.04(+0.17%) |
May 18, 2021 | 22.10 | 23.25 | 22.06 | 22.99 | 2,173,036 | +0.99(+4.50%) |
May 17, 2021 | 22.11 | 22.75 | 21.79 | 22.00 | 1,160,048 | -0.50(-2.22%) |
May 14, 2021 | 21.92 | 23.12 | 21.77 | 22.50 | 2,071,980 | +0.90(+4.17%) |
May 13, 2021 | 23.87 | 24.40 | 21.21 | 21.60 | 2,704,695 | -2.19(-9.21%) |
May 12, 2021 | 24.36 | 24.59 | 23.68 | 23.79 | 828,573 | -0.88(-3.57%) |
May 11, 2021 | 23.44 | 24.75 | 23.19 | 24.67 | 538,833 | +0.64(+2.66%) |
May 10, 2021 | 24.50 | 24.92 | 23.93 | 24.03 | 887,357 | -0.58(-2.36%) |
May 07, 2021 | 23.65 | 24.69 | 23.49 | 24.61 | 880,359 | +1.07(+4.55%) |
May 06, 2021 | 23.42 | 23.68 | 22.91 | 23.54 | 888,567 | +0.11(+0.47%) |
May 05, 2021 | 24.81 | 24.99 | 23.33 | 23.43 | 867,920 | -1.29(-5.22%) |
May 04, 2021 | 25.10 | 25.15 | 24.51 | 24.72 | 1,175,910 | -0.59(-2.33%) |