Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.22 | 24.22 | 24.22 | 0 | -0.18(-0.74%) | |
Jul 29, 2021 | 24.74 | 24.74 | 24.32 | 24.40 | 72,413 | -0.49(-1.97%) |
Jul 28, 2021 | 24.28 | 24.94 | 24.28 | 24.89 | 64,233 | +1.24(+5.24%) |
Jul 27, 2021 | 23.40 | 23.65 | 23.05 | 23.65 | 115,132 | -0.64(-2.63%) |
Jul 26, 2021 | 25.17 | 25.17 | 24.28 | 24.29 | 81,442 | -1.46(-5.67%) |
Jul 23, 2021 | 26.00 | 26.00 | 25.67 | 25.75 | 42,894 | -0.64(-2.43%) |
Jul 22, 2021 | 26.43 | 26.48 | 26.35 | 26.39 | 24,312 | +0.13(+0.50%) |
Jul 21, 2021 | 26.31 | 26.31 | 26.15 | 26.26 | 23,644 | -0.22(-0.83%) |
Jul 20, 2021 | 26.51 | 26.54 | 26.42 | 26.48 | 28,937 | -0.16(-0.60%) |
Jul 19, 2021 | 26.77 | 26.77 | 26.60 | 26.64 | 4,851 | -0.15(-0.56%) |
Jul 16, 2021 | 27.00 | 27.01 | 26.79 | 26.79 | 19,971 | -0.16(-0.59%) |
Jul 15, 2021 | 26.80 | 26.98 | 26.80 | 26.95 | 19,349 | +0.40(+1.51%) |
Jul 14, 2021 | 26.61 | 26.62 | 26.45 | 26.55 | 12,221 | -0.07(-0.26%) |
Jul 13, 2021 | 26.44 | 26.76 | 26.44 | 26.62 | 24,041 | +0.39(+1.49%) |
Jul 12, 2021 | 26.28 | 26.34 | 26.20 | 26.23 | 9,779 | -0.07(-0.27%) |
Jul 09, 2021 | 26.07 | 26.38 | 26.07 | 26.30 | 11,076 | +0.55(+2.14%) |
Jul 08, 2021 | 25.80 | 25.83 | 25.66 | 25.75 | 55,361 | -0.72(-2.72%) |
Jul 07, 2021 | 26.54 | 26.57 | 26.45 | 26.47 | 22,155 | +0.06(+0.23%) |
Jul 06, 2021 | 26.46 | 26.48 | 26.34 | 26.41 | 35,062 | -0.16(-0.60%) |
Jul 05, 2021 | 26.80 | 26.87 | 26.51 | 26.57 | 53,888 | -0.29(-1.08%) |
Jul 02, 2021 | 27.04 | 27.04 | 26.80 | 26.86 | 35,380 | -0.61(-2.22%) |
Jun 30, 2021 | 27.47 | 27.47 | 27.47 | 0 | -0.34(-1.22%) | |
Jun 29, 2021 | 27.58 | 27.81 | 27.56 | 27.81 | 7,941 | -0.09(-0.32%) |
Jun 28, 2021 | 27.80 | 27.92 | 27.80 | 27.90 | 4,284 | +0.19(+0.69%) |
Jun 25, 2021 | 27.51 | 27.71 | 27.51 | 27.71 | 17,881 | +0.48(+1.76%) |
Jun 24, 2021 | 27.09 | 27.26 | 27.09 | 27.23 | 4,567 | +0.19(+0.70%) |
Jun 23, 2021 | 26.99 | 27.07 | 26.99 | 27.04 | 6,602 | +0.31(+1.16%) |
Jun 22, 2021 | 26.83 | 26.83 | 26.71 | 26.73 | 8,460 | -0.27(-1.00%) |
Jun 21, 2021 | 27.02 | 27.05 | 26.95 | 27.00 | 15,701 | -0.15(-0.55%) |
Jun 18, 2021 | 27.01 | 27.30 | 27.01 | 27.15 | 5,767 | +0.17(+0.63%) |
Jun 17, 2021 | 26.61 | 27.02 | 26.61 | 26.98 | 34,275 | +0.61(+2.31%) |
Jun 16, 2021 | 26.60 | 26.60 | 26.34 | 26.37 | 11,150 | -0.30(-1.12%) |
Jun 15, 2021 | 26.90 | 26.90 | 26.67 | 26.67 | 4,703 | -0.30(-1.11%) |
Jun 14, 2021 | 26.88 | 26.97 | 26.83 | 26.97 | 4,336 | +0.08(+0.30%) |
Jun 11, 2021 | 26.75 | 26.91 | 26.75 | 26.89 | 8,344 | +0.10(+0.37%) |
Jun 10, 2021 | 26.75 | 26.84 | 26.75 | 26.79 | 7,506 | +0.12(+0.45%) |
Jun 09, 2021 | 26.68 | 26.71 | 26.63 | 26.67 | 17,153 | -0.08(-0.30%) |
Jun 08, 2021 | 26.70 | 26.76 | 26.63 | 26.75 | 11,347 | -0.03(-0.11%) |
Jun 07, 2021 | 26.92 | 26.92 | 26.64 | 26.78 | 31,439 | -0.26(-0.96%) |
Jun 04, 2021 | 27.01 | 27.08 | 27.00 | 27.04 | 27,260 | +0.19(+0.71%) |
Jun 03, 2021 | 26.98 | 26.98 | 26.85 | 26.85 | 23,099 | -0.37(-1.36%) |
Jun 02, 2021 | 27.29 | 27.30 | 27.18 | 27.22 | 13,003 | -0.23(-0.84%) |
Jun 01, 2021 | 27.32 | 27.49 | 27.20 | 27.45 | 46,064 | +0.74(+2.77%) |
May 31, 2021 | 26.62 | 26.83 | 26.59 | 26.71 | 17,474 | -0.02(-0.07%) |
May 28, 2021 | 26.84 | 26.84 | 26.70 | 26.73 | 25,745 | -0.07(-0.26%) |
May 27, 2021 | 26.82 | 26.83 | 26.66 | 26.80 | 27,405 | -0.15(-0.56%) |
May 26, 2021 | 26.85 | 26.97 | 26.85 | 26.95 | 14,748 | +0.29(+1.09%) |
May 25, 2021 | 26.60 | 26.68 | 26.60 | 26.66 | 21,493 | +0.58(+2.22%) |
May 21, 2021 | 26.08 | 26.08 | 26.08 | 0 | -0.23(-0.87%) | |
May 20, 2021 | 26.23 | 26.37 | 26.23 | 26.31 | 41,476 | +0.14(+0.53%) |
May 19, 2021 | 25.77 | 26.22 | 25.77 | 26.17 | 28,928 | +0.18(+0.69%) |
May 18, 2021 | 25.92 | 26.08 | 25.88 | 25.99 | 15,681 | +0.21(+0.81%) |
May 17, 2021 | 25.79 | 25.79 | 25.74 | 25.78 | 9,553 | +0.12(+0.47%) |
May 14, 2021 | 25.47 | 25.71 | 25.38 | 25.66 | 23,807 | +0.29(+1.14%) |
May 13, 2021 | 25.69 | 25.70 | 25.37 | 25.37 | 45,269 | -0.28(-1.09%) |
May 12, 2021 | 25.86 | 25.86 | 25.63 | 25.65 | 12,624 | -0.28(-1.08%) |
May 11, 2021 | 25.50 | 25.93 | 25.49 | 25.93 | 9,473 | +0.03(+0.12%) |
May 10, 2021 | 26.36 | 26.36 | 25.90 | 25.90 | 36,514 | -0.86(-3.21%) |
May 07, 2021 | 26.81 | 26.90 | 26.75 | 26.76 | 8,781 | +0.02(+0.07%) |
May 06, 2021 | 26.87 | 26.87 | 26.68 | 26.74 | 7,852 | -0.15(-0.56%) |
May 05, 2021 | 26.98 | 27.01 | 26.89 | 26.89 | 6,089 | +0.02(+0.07%) |
May 04, 2021 | 27.05 | 27.10 | 26.77 | 26.87 | 15,823 | -0.18(-0.67%) |