Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.85 | 23.01 | 22.48 | 22.77 | 116,625 | -0.28(-1.21%) |
Jul 29, 2021 | 23.31 | 23.34 | 22.94 | 23.05 | 29,243 | -0.17(-0.73%) |
Jul 28, 2021 | 22.29 | 23.25 | 22.29 | 23.22 | 124,548 | +1.21(+5.50%) |
Jul 27, 2021 | 22.68 | 22.68 | 21.82 | 22.01 | 92,705 | -0.63(-2.78%) |
Jul 26, 2021 | 22.50 | 22.92 | 22.41 | 22.64 | 43,151 | -0.03(-0.13%) |
Jul 23, 2021 | 22.97 | 22.97 | 22.49 | 22.67 | 83,139 | -0.26(-1.13%) |
Jul 22, 2021 | 23.29 | 23.29 | 22.73 | 22.93 | 34,426 | -0.31(-1.33%) |
Jul 21, 2021 | 22.75 | 23.36 | 22.71 | 23.24 | 73,047 | +0.45(+1.97%) |
Jul 20, 2021 | 22.29 | 22.79 | 22.15 | 22.79 | 117,451 | +0.49(+2.20%) |
Jul 19, 2021 | 22.22 | 22.30 | 21.55 | 22.30 | 120,499 | -0.40(-1.76%) |
Jul 16, 2021 | 23.69 | 23.69 | 22.62 | 22.70 | 176,109 | -0.77(-3.28%) |
Jul 15, 2021 | 23.78 | 23.85 | 22.94 | 23.47 | 153,009 | -0.39(-1.63%) |
Jul 14, 2021 | 25.18 | 25.18 | 23.77 | 23.86 | 158,478 | -1.06(-4.25%) |
Jul 13, 2021 | 24.96 | 25.30 | 24.80 | 24.92 | 59,395 | +0.12(+0.48%) |
Jul 12, 2021 | 25.00 | 25.01 | 24.58 | 24.80 | 81,584 | -0.07(-0.28%) |
Jul 09, 2021 | 24.94 | 24.94 | 24.60 | 24.87 | 62,346 | +0.16(+0.65%) |
Jul 08, 2021 | 24.64 | 24.80 | 24.28 | 24.71 | 90,340 | -0.39(-1.55%) |
Jul 07, 2021 | 25.16 | 25.50 | 24.78 | 25.10 | 105,829 | -0.02(-0.08%) |
Jul 06, 2021 | 25.56 | 25.56 | 25.03 | 25.12 | 59,261 | -0.44(-1.72%) |
Jul 02, 2021 | 25.92 | 25.92 | 25.40 | 25.56 | 41,689 | -0.36(-1.39%) |
Jul 01, 2021 | 25.70 | 25.94 | 25.50 | 25.92 | 69,561 | +0.13(+0.50%) |
Jun 30, 2021 | 25.92 | 25.92 | 25.54 | 25.79 | 38,090 | -0.14(-0.54%) |
Jun 29, 2021 | 26.12 | 26.18 | 25.69 | 25.93 | 199,051 | -0.16(-0.61%) |
Jun 28, 2021 | 25.93 | 26.21 | 25.80 | 26.09 | 58,169 | +0.31(+1.21%) |
Jun 25, 2021 | 26.11 | 26.14 | 25.70 | 25.78 | 57,952 | -0.33(-1.27%) |
Jun 24, 2021 | 25.53 | 26.17 | 25.53 | 26.11 | 172,016 | +0.84(+3.32%) |
Jun 23, 2021 | 24.77 | 25.34 | 24.77 | 25.27 | 143,987 | +0.49(+1.98%) |
Jun 22, 2021 | 25.09 | 25.09 | 24.69 | 24.78 | 44,147 | -0.41(-1.63%) |
Jun 21, 2021 | 24.99 | 25.25 | 24.63 | 25.19 | 49,213 | +0.16(+0.64%) |
Jun 18, 2021 | 25.49 | 25.49 | 24.90 | 25.03 | 61,900 | -0.63(-2.46%) |
Jun 17, 2021 | 25.75 | 26.00 | 25.31 | 25.66 | 27,075 | +0.05(+0.20%) |
Jun 16, 2021 | 25.63 | 25.80 | 25.32 | 25.61 | 45,947 | +0.05(+0.20%) |
Jun 15, 2021 | 26.03 | 26.28 | 25.50 | 25.56 | 61,344 | -0.63(-2.42%) |
Jun 14, 2021 | 26.61 | 26.68 | 26.14 | 26.19 | 56,709 | -0.28(-1.04%) |
Jun 11, 2021 | 26.32 | 26.55 | 26.20 | 26.47 | 43,989 | +0.21(+0.80%) |
Jun 10, 2021 | 26.59 | 26.64 | 26.00 | 26.26 | 72,913 | -0.33(-1.24%) |
Jun 09, 2021 | 26.74 | 27.23 | 26.56 | 26.59 | 80,501 | -0.05(-0.19%) |
Jun 08, 2021 | 26.88 | 26.88 | 26.24 | 26.64 | 43,926 | +0.04(+0.15%) |
Jun 07, 2021 | 26.03 | 26.68 | 25.95 | 26.60 | 61,487 | +0.67(+2.58%) |
Jun 04, 2021 | 26.40 | 26.40 | 25.78 | 25.93 | 56,875 | -0.20(-0.77%) |
Jun 03, 2021 | 26.56 | 26.78 | 25.88 | 26.13 | 65,118 | -0.11(-0.42%) |
Jun 02, 2021 | 25.65 | 26.32 | 25.44 | 26.24 | 134,940 | +0.77(+3.02%) |
Jun 01, 2021 | 26.30 | 26.30 | 25.36 | 25.47 | 102,471 | -0.57(-2.19%) |
May 28, 2021 | 25.65 | 26.14 | 25.53 | 26.04 | 113,886 | +0.66(+2.60%) |
May 27, 2021 | 25.30 | 25.46 | 24.72 | 25.38 | 97,273 | +0.44(+1.76%) |
May 26, 2021 | 24.63 | 24.95 | 24.27 | 24.94 | 187,999 | +0.48(+1.96%) |
May 25, 2021 | 24.13 | 24.72 | 24.13 | 24.46 | 67,612 | +0.33(+1.37%) |
May 24, 2021 | 24.00 | 24.23 | 23.81 | 24.13 | 131,412 | +0.22(+0.92%) |
May 21, 2021 | 24.10 | 24.11 | 23.87 | 23.91 | 36,237 | +0.07(+0.29%) |
May 20, 2021 | 23.75 | 24.01 | 23.64 | 23.84 | 64,324 | +0.20(+0.85%) |
May 19, 2021 | 23.64 | 23.76 | 23.31 | 23.64 | 133,061 | -0.50(-2.07%) |
May 18, 2021 | 24.12 | 24.48 | 23.99 | 24.14 | 42,565 | +0.24(+1.00%) |
May 17, 2021 | 23.73 | 24.05 | 22.74 | 23.90 | 45,269 | +0.30(+1.27%) |
May 14, 2021 | 23.00 | 23.77 | 23.00 | 23.60 | 76,615 | +0.79(+3.46%) |
May 13, 2021 | 24.00 | 24.10 | 22.50 | 22.81 | 215,431 | -0.94(-3.96%) |
May 12, 2021 | 24.54 | 24.65 | 23.63 | 23.75 | 131,921 | -0.92(-3.73%) |
May 11, 2021 | 23.83 | 24.70 | 23.55 | 24.67 | 103,415 | -0.19(-0.76%) |
May 10, 2021 | 26.25 | 26.25 | 24.70 | 24.86 | 193,951 | -1.22(-4.68%) |
May 07, 2021 | 25.57 | 26.34 | 25.57 | 26.08 | 93,933 | +0.70(+2.76%) |
May 06, 2021 | 26.00 | 26.00 | 25.01 | 25.38 | 111,204 | -0.76(-2.91%) |
May 05, 2021 | 26.24 | 26.40 | 25.91 | 26.14 | 74,664 | -0.05(-0.19%) |
May 04, 2021 | 26.39 | 26.39 | 25.50 | 26.19 | 152,601 | -0.38(-1.43%) |