Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.45 | 25.91 | 25.18 | 25.23 | 363,112 | -0.18(-0.69%) |
Jul 29, 2021 | 25.44 | 25.62 | 25.37 | 25.40 | 194,113 | +0.15(+0.59%) |
Jul 28, 2021 | 25.49 | 25.61 | 25.11 | 25.26 | 304,145 | -0.25(-0.96%) |
Jul 27, 2021 | 25.30 | 25.53 | 25.27 | 25.50 | 203,097 | +0.07(+0.28%) |
Jul 26, 2021 | 25.67 | 25.86 | 25.27 | 25.43 | 242,342 | -0.13(-0.52%) |
Jul 23, 2021 | 25.26 | 25.64 | 25.18 | 25.56 | 318,370 | +0.31(+1.22%) |
Jul 22, 2021 | 25.26 | 25.37 | 25.08 | 25.26 | 222,139 | -0.18(-0.73%) |
Jul 21, 2021 | 25.55 | 25.89 | 25.37 | 25.44 | 456,912 | -0.06(-0.24%) |
Jul 20, 2021 | 24.87 | 25.76 | 24.87 | 25.50 | 461,476 | +0.83(+3.35%) |
Jul 19, 2021 | 24.92 | 25.08 | 24.45 | 24.68 | 704,561 | -0.62(-2.43%) |
Jul 16, 2021 | 25.33 | 25.59 | 25.09 | 25.29 | 325,260 | +0.09(+0.35%) |
Jul 15, 2021 | 25.10 | 25.26 | 24.96 | 25.20 | 287,824 | +0.03(+0.10%) |
Jul 14, 2021 | 25.12 | 25.29 | 24.95 | 25.18 | 340,881 | +0.04(+0.17%) |
Jul 13, 2021 | 25.44 | 25.62 | 25.12 | 25.13 | 1,029,560 | -0.48(-1.89%) |
Jul 12, 2021 | 25.25 | 25.63 | 25.20 | 25.62 | 566,892 | +0.30(+1.18%) |
Jul 09, 2021 | 24.84 | 25.33 | 24.81 | 25.32 | 850,142 | +0.65(+2.64%) |
Jul 08, 2021 | 24.62 | 24.79 | 24.32 | 24.67 | 374,254 | -0.15(-0.60%) |
Jul 07, 2021 | 24.91 | 25.04 | 24.68 | 24.82 | 396,259 | -0.11(-0.42%) |
Jul 06, 2021 | 24.53 | 24.98 | 24.23 | 24.92 | 549,143 | +0.43(+1.76%) |
Jul 02, 2021 | 24.49 | 24.69 | 24.38 | 24.49 | 340,431 | +0.09(+0.36%) |
Jul 01, 2021 | 24.32 | 24.61 | 24.17 | 24.40 | 261,641 | +0.14(+0.58%) |
Jun 30, 2021 | 24.28 | 24.47 | 24.10 | 24.26 | 427,840 | +0.04(+0.18%) |
Jun 29, 2021 | 24.38 | 24.66 | 24.12 | 24.22 | 437,889 | -0.06(-0.26%) |
Jun 28, 2021 | 24.53 | 24.60 | 24.13 | 24.28 | 514,344 | -0.11(-0.46%) |
Jun 25, 2021 | 25.19 | 25.19 | 24.19 | 24.39 | 4,755,969 | -0.73(-2.90%) |
Jun 24, 2021 | 25.26 | 25.35 | 24.99 | 25.12 | 598,280 | -0.10(-0.38%) |
Jun 23, 2021 | 25.25 | 25.34 | 25.11 | 25.22 | 558,627 | +0.00(+0.00%) |
Jun 22, 2021 | 25.23 | 25.37 | 25.00 | 25.22 | 463,397 | -0.01(-0.03%) |
Jun 21, 2021 | 25.01 | 25.25 | 24.75 | 25.23 | 551,458 | +0.41(+1.64%) |
Jun 18, 2021 | 24.82 | 25.00 | 24.55 | 24.82 | 903,445 | -0.21(-0.83%) |
Jun 17, 2021 | 24.91 | 25.06 | 24.73 | 25.03 | 558,596 | +0.11(+0.45%) |
Jun 16, 2021 | 25.05 | 25.19 | 24.88 | 24.92 | 475,128 | -0.10(-0.38%) |
Jun 15, 2021 | 25.17 | 25.21 | 24.92 | 25.01 | 284,640 | -0.15(-0.59%) |
Jun 14, 2021 | 24.80 | 25.19 | 24.80 | 25.16 | 279,112 | +0.30(+1.19%) |
Jun 11, 2021 | 25.15 | 25.15 | 24.80 | 24.86 | 297,796 | -0.30(-1.17%) |
Jun 10, 2021 | 25.20 | 25.25 | 25.01 | 25.16 | 486,756 | -0.04(-0.17%) |
Jun 09, 2021 | 25.32 | 25.41 | 25.20 | 25.20 | 235,558 | +0.04(+0.17%) |
Jun 08, 2021 | 24.98 | 25.34 | 24.86 | 25.16 | 316,726 | +0.20(+0.80%) |
Jun 07, 2021 | 24.72 | 25.12 | 24.69 | 24.96 | 262,643 | +0.47(+1.92%) |
Jun 04, 2021 | 24.53 | 24.64 | 24.36 | 24.49 | 348,420 | +0.00(+0.00%) |
Jun 03, 2021 | 24.84 | 24.84 | 24.33 | 24.49 | 547,119 | -0.35(-1.40%) |
Jun 02, 2021 | 24.79 | 25.06 | 24.65 | 24.84 | 378,438 | +0.20(+0.81%) |
Jun 01, 2021 | 24.21 | 24.70 | 24.07 | 24.64 | 705,878 | +0.52(+2.16%) |
May 28, 2021 | 24.18 | 24.25 | 23.90 | 24.12 | 602,932 | -0.03(-0.14%) |
May 27, 2021 | 24.62 | 24.64 | 24.14 | 24.15 | 522,364 | -0.33(-1.35%) |
May 26, 2021 | 24.04 | 24.52 | 24.01 | 24.48 | 383,422 | +0.48(+1.99%) |
May 25, 2021 | 24.20 | 24.27 | 24.00 | 24.00 | 294,612 | -0.16(-0.65%) |
May 24, 2021 | 24.02 | 24.32 | 23.92 | 24.16 | 506,373 | +0.26(+1.09%) |
May 21, 2021 | 24.00 | 24.08 | 23.82 | 23.90 | 262,083 | -0.05(-0.22%) |
May 20, 2021 | 23.75 | 24.03 | 23.67 | 23.95 | 320,214 | +0.14(+0.58%) |
May 19, 2021 | 23.38 | 23.81 | 23.10 | 23.81 | 476,774 | +0.17(+0.73%) |
May 18, 2021 | 23.66 | 23.81 | 23.46 | 23.64 | 383,353 | -0.03(-0.15%) |
May 17, 2021 | 23.57 | 23.73 | 23.39 | 23.67 | 280,085 | -0.04(-0.18%) |
May 14, 2021 | 23.23 | 23.75 | 23.20 | 23.72 | 483,169 | +0.58(+2.52%) |
May 13, 2021 | 22.35 | 23.36 | 22.33 | 23.14 | 1,118,598 | +0.76(+3.38%) |
May 12, 2021 | 23.20 | 23.39 | 22.21 | 22.38 | 874,768 | -0.83(-3.59%) |
May 11, 2021 | 23.61 | 23.63 | 22.93 | 23.21 | 677,063 | -0.73(-3.05%) |
May 10, 2021 | 24.12 | 24.26 | 23.90 | 23.94 | 725,191 | -0.03(-0.14%) |
May 07, 2021 | 23.90 | 24.32 | 23.86 | 23.98 | 1,077,665 | -0.14(-0.58%) |
May 06, 2021 | 24.20 | 24.30 | 23.90 | 24.12 | 421,577 | +0.02(+0.07%) |
May 05, 2021 | 24.44 | 25.05 | 23.84 | 24.10 | 893,053 | -0.90(-3.61%) |
May 04, 2021 | 24.99 | 25.26 | 24.68 | 25.00 | 492,079 | -0.01(-0.03%) |