Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.15 | 24.43 | 23.71 | 24.20 | 450,355 | -0.14(-0.58%) |
Jul 29, 2021 | 23.40 | 24.38 | 23.29 | 24.34 | 587,792 | +1.06(+4.55%) |
Jul 28, 2021 | 23.13 | 23.48 | 22.83 | 23.28 | 296,629 | +0.29(+1.26%) |
Jul 27, 2021 | 22.76 | 23.24 | 22.61 | 22.99 | 257,563 | -0.01(-0.04%) |
Jul 26, 2021 | 22.86 | 23.19 | 22.69 | 23.00 | 225,885 | +0.11(+0.48%) |
Jul 23, 2021 | 22.72 | 22.96 | 22.39 | 22.89 | 337,924 | +0.34(+1.51%) |
Jul 22, 2021 | 22.59 | 22.69 | 22.35 | 22.55 | 245,069 | -0.08(-0.35%) |
Jul 21, 2021 | 22.54 | 22.70 | 22.24 | 22.63 | 230,514 | +0.28(+1.25%) |
Jul 20, 2021 | 21.60 | 22.52 | 21.50 | 22.35 | 522,904 | +0.73(+3.38%) |
Jul 19, 2021 | 22.16 | 22.21 | 21.52 | 21.62 | 478,063 | -0.92(-4.08%) |
Jul 16, 2021 | 23.17 | 23.31 | 22.52 | 22.54 | 598,650 | -0.52(-2.25%) |
Jul 15, 2021 | 22.97 | 23.11 | 22.65 | 23.06 | 285,993 | +0.03(+0.13%) |
Jul 14, 2021 | 23.00 | 23.27 | 22.93 | 23.03 | 306,437 | +0.12(+0.52%) |
Jul 13, 2021 | 23.09 | 23.36 | 22.88 | 22.91 | 348,403 | -0.31(-1.34%) |
Jul 12, 2021 | 22.74 | 23.29 | 22.54 | 23.22 | 301,940 | +0.30(+1.31%) |
Jul 09, 2021 | 22.73 | 22.98 | 22.62 | 22.92 | 346,062 | +0.40(+1.78%) |
Jul 08, 2021 | 21.42 | 22.57 | 21.42 | 22.52 | 784,589 | +0.55(+2.50%) |
Jul 07, 2021 | 22.20 | 22.36 | 21.87 | 21.97 | 368,425 | -0.29(-1.30%) |
Jul 06, 2021 | 23.08 | 23.08 | 22.16 | 22.26 | 421,562 | -0.82(-3.55%) |
Jul 02, 2021 | 23.22 | 23.23 | 22.95 | 23.08 | 272,082 | -0.13(-0.56%) |
Jul 01, 2021 | 23.37 | 23.52 | 23.09 | 23.21 | 261,894 | -0.02(-0.09%) |
Jun 30, 2021 | 23.20 | 23.20 | 23.00 | 23.23 | 483,511 | -0.08(-0.34%) |
Jun 29, 2021 | 23.19 | 23.47 | 23.04 | 23.31 | 440,296 | +0.06(+0.26%) |
Jun 28, 2021 | 23.11 | 23.40 | 22.96 | 23.25 | 383,200 | +0.07(+0.30%) |
Jun 25, 2021 | 23.34 | 23.52 | 23.04 | 23.18 | 3,077,403 | -0.24(-1.02%) |
Jun 24, 2021 | 23.40 | 23.48 | 23.04 | 23.42 | 275,958 | +0.15(+0.64%) |
Jun 23, 2021 | 23.26 | 23.40 | 22.90 | 23.27 | 610,996 | +0.03(+0.13%) |
Jun 22, 2021 | 23.45 | 23.49 | 22.97 | 23.24 | 417,146 | -0.04(-0.17%) |
Jun 21, 2021 | 23.17 | 23.55 | 23.09 | 23.28 | 539,982 | +0.39(+1.70%) |
Jun 18, 2021 | 22.73 | 23.40 | 22.52 | 22.89 | 1,628,415 | -0.55(-2.35%) |
Jun 17, 2021 | 24.05 | 24.11 | 23.41 | 23.44 | 750,269 | -0.46(-1.92%) |
Jun 16, 2021 | 24.19 | 24.19 | 23.75 | 23.90 | 623,681 | -0.22(-0.91%) |
Jun 15, 2021 | 25.40 | 25.75 | 24.10 | 24.12 | 721,546 | -1.30(-5.11%) |
Jun 14, 2021 | 25.37 | 25.50 | 24.98 | 25.42 | 865,170 | +0.30(+1.19%) |
Jun 11, 2021 | 24.88 | 25.34 | 24.86 | 25.12 | 2,592,083 | +0.30(+1.21%) |
Jun 10, 2021 | 24.83 | 25.02 | 24.68 | 24.82 | 425,184 | +0.16(+0.65%) |
Jun 09, 2021 | 24.32 | 24.73 | 24.31 | 24.66 | 406,295 | +0.28(+1.15%) |
Jun 08, 2021 | 24.71 | 24.78 | 24.21 | 24.38 | 352,418 | -0.17(-0.69%) |
Jun 07, 2021 | 24.79 | 25.03 | 24.31 | 24.55 | 414,600 | -0.11(-0.45%) |
Jun 04, 2021 | 24.59 | 24.80 | 24.52 | 24.66 | 336,695 | +0.24(+0.98%) |
Jun 03, 2021 | 24.31 | 24.46 | 23.62 | 24.42 | 882,407 | -0.12(-0.49%) |
Jun 02, 2021 | 25.03 | 25.33 | 24.50 | 24.54 | 472,792 | -0.46(-1.84%) |
Jun 01, 2021 | 24.90 | 25.01 | 24.79 | 25.00 | 490,396 | +0.16(+0.64%) |
May 28, 2021 | 24.54 | 24.91 | 24.34 | 24.84 | 440,407 | +0.27(+1.10%) |
May 27, 2021 | 24.75 | 24.99 | 24.34 | 24.57 | 460,267 | +0.06(+0.24%) |
May 26, 2021 | 23.95 | 24.52 | 23.94 | 24.51 | 344,809 | +0.68(+2.85%) |
May 25, 2021 | 24.45 | 24.69 | 23.82 | 23.83 | 473,250 | -0.54(-2.22%) |
May 24, 2021 | 24.50 | 24.50 | 23.99 | 24.37 | 244,771 | +0.07(+0.29%) |
May 21, 2021 | 24.45 | 24.80 | 24.27 | 24.30 | 289,934 | +0.09(+0.37%) |
May 20, 2021 | 25.12 | 25.19 | 24.13 | 24.21 | 538,674 | -1.03(-4.08%) |
May 19, 2021 | 24.73 | 25.27 | 24.58 | 25.24 | 277,176 | +0.16(+0.64%) |
May 18, 2021 | 25.24 | 25.45 | 25.10 | 25.08 | 189,160 | -0.10(-0.40%) |
May 17, 2021 | 25.32 | 25.38 | 24.79 | 25.18 | 336,598 | -0.09(-0.36%) |
May 14, 2021 | 25.17 | 25.30 | 24.89 | 25.27 | 239,950 | +0.24(+0.96%) |
May 13, 2021 | 24.67 | 25.21 | 24.50 | 25.03 | 280,016 | +0.47(+1.91%) |
May 12, 2021 | 25.19 | 25.83 | 24.56 | 24.56 | 459,426 | -0.79(-3.12%) |
May 11, 2021 | 25.38 | 25.40 | 24.94 | 25.35 | 352,474 | -0.33(-1.29%) |
May 10, 2021 | 26.44 | 26.67 | 25.66 | 25.68 | 362,290 | -0.68(-2.58%) |
May 07, 2021 | 25.30 | 26.93 | 25.20 | 26.36 | 606,964 | +1.04(+4.11%) |
May 06, 2021 | 26.52 | 26.79 | 25.07 | 25.32 | 797,415 | -1.28(-4.81%) |
May 05, 2021 | 26.70 | 26.98 | 26.04 | 26.60 | 495,678 | +0.15(+0.57%) |
May 04, 2021 | 27.30 | 27.66 | 26.32 | 26.45 | 274,070 | -0.87(-3.18%) |