Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 25.35 | 25.40 | 25.34 | 25.40 | 3,222 | -0.06(-0.24%) |
Jul 28, 2021 | 25.32 | 25.46 | 25.31 | 25.46 | 6,508 | +0.08(+0.32%) |
Jul 27, 2021 | 25.31 | 25.38 | 25.31 | 25.38 | 6,443 | +0.14(+0.55%) |
Jul 26, 2021 | 25.31 | 25.31 | 25.21 | 25.24 | 47,583 | -0.08(-0.32%) |
Jul 23, 2021 | 25.33 | 25.34 | 25.29 | 25.32 | 4,154 | -0.07(-0.28%) |
Jul 22, 2021 | 25.29 | 25.39 | 25.29 | 25.39 | 2,245 | +0.11(+0.44%) |
Jul 21, 2021 | 25.23 | 25.28 | 25.17 | 25.28 | 10,426 | -0.17(-0.67%) |
Jul 20, 2021 | 25.65 | 25.65 | 25.43 | 25.45 | 31,986 | -0.20(-0.78%) |
Jul 19, 2021 | 25.59 | 25.66 | 25.54 | 25.65 | 61,012 | +0.34(+1.34%) |
Jul 16, 2021 | 25.24 | 25.31 | 25.24 | 25.31 | 3,320 | +0.02(+0.08%) |
Jul 15, 2021 | 25.23 | 25.30 | 25.23 | 25.29 | 14,407 | +0.13(+0.52%) |
Jul 14, 2021 | 25.06 | 25.16 | 25.05 | 25.16 | 26,602 | +0.11(+0.44%) |
Jul 13, 2021 | 25.18 | 25.19 | 24.98 | 25.05 | 34,019 | -0.09(-0.36%) |
Jul 12, 2021 | 25.15 | 25.21 | 25.13 | 25.14 | 5,353 | +0.01(+0.04%) |
Jul 09, 2021 | 25.32 | 25.32 | 25.13 | 25.13 | 12,102 | -0.29(-1.14%) |
Jul 08, 2021 | 25.44 | 25.45 | 25.37 | 25.42 | 4,935 | +0.12(+0.47%) |
Jul 07, 2021 | 25.30 | 25.39 | 25.30 | 25.30 | 9,216 | +0.08(+0.32%) |
Jul 06, 2021 | 25.05 | 25.27 | 25.05 | 25.22 | 63,251 | +0.18(+0.72%) |
Jul 05, 2021 | 25.00 | 25.04 | 24.97 | 25.04 | 11,924 | +0.04(+0.16%) |
Jul 02, 2021 | 25.00 | 25.04 | 25.00 | 25.00 | 9,296 | +0.00(+0.00%) |
Jun 30, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.11(+0.44%) | |
Jun 29, 2021 | 24.75 | 24.89 | 24.75 | 24.89 | 14,530 | -0.04(-0.16%) |
Jun 28, 2021 | 24.86 | 24.94 | 24.86 | 24.93 | 3,906 | +0.09(+0.36%) |
Jun 25, 2021 | 24.99 | 25.00 | 24.83 | 24.84 | 9,469 | -0.19(-0.76%) |
Jun 24, 2021 | 25.01 | 25.03 | 24.97 | 25.03 | 79,214 | -0.01(-0.04%) |
Jun 23, 2021 | 25.00 | 25.04 | 24.99 | 25.04 | 5,269 | +0.05(+0.20%) |
Jun 22, 2021 | 24.90 | 24.99 | 24.90 | 24.99 | 10,774 | +0.00(+0.00%) |
Jun 21, 2021 | 25.00 | 25.00 | 24.97 | 24.99 | 10,429 | -0.16(-0.64%) |
Jun 18, 2021 | 25.02 | 25.15 | 25.00 | 25.15 | 40,754 | +0.20(+0.80%) |
Jun 17, 2021 | 24.73 | 25.02 | 24.73 | 24.95 | 17,777 | +0.24(+0.97%) |
Jun 16, 2021 | 24.75 | 24.80 | 24.68 | 24.71 | 152,650 | -0.03(-0.12%) |
Jun 15, 2021 | 24.70 | 24.74 | 24.66 | 24.74 | 61,310 | +0.08(+0.32%) |
Jun 14, 2021 | 24.73 | 24.73 | 24.63 | 24.66 | 8,751 | -0.09(-0.36%) |
Jun 11, 2021 | 24.76 | 24.76 | 24.69 | 24.75 | 2,170 | +0.01(+0.04%) |
Jun 10, 2021 | 24.65 | 24.75 | 24.58 | 24.74 | 4,110 | +0.07(+0.28%) |
Jun 09, 2021 | 24.76 | 24.76 | 24.62 | 24.67 | 16,971 | +0.08(+0.33%) |
Jun 08, 2021 | 24.63 | 24.63 | 24.58 | 24.59 | 9,072 | +0.09(+0.37%) |
Jun 07, 2021 | 24.55 | 24.56 | 24.50 | 24.50 | 9,599 | -0.10(-0.41%) |
Jun 04, 2021 | 24.40 | 24.60 | 24.40 | 24.60 | 11,624 | +0.27(+1.11%) |
Jun 03, 2021 | 24.40 | 24.40 | 24.33 | 24.33 | 5,776 | -0.11(-0.45%) |
Jun 02, 2021 | 24.40 | 24.46 | 24.38 | 24.44 | 8,856 | +0.03(+0.12%) |
Jun 01, 2021 | 24.34 | 24.41 | 24.32 | 24.41 | 5,873 | +0.03(+0.12%) |
May 31, 2021 | 24.37 | 24.38 | 24.37 | 24.38 | 3,671 | +0.05(+0.21%) |
May 28, 2021 | 24.35 | 24.41 | 24.33 | 24.33 | 23,627 | +0.03(+0.12%) |
May 27, 2021 | 24.25 | 24.30 | 24.24 | 24.30 | 15,084 | -0.04(-0.16%) |
May 26, 2021 | 24.30 | 24.35 | 24.30 | 24.34 | 9,857 | +0.08(+0.33%) |
May 25, 2021 | 24.07 | 24.26 | 24.07 | 24.26 | 30,254 | +0.33(+1.38%) |
May 21, 2021 | 23.93 | 23.93 | 23.93 | 0 | -0.04(-0.17%) | |
May 20, 2021 | 23.94 | 23.98 | 23.94 | 23.97 | 5,069 | +0.12(+0.50%) |
May 19, 2021 | 23.91 | 23.91 | 23.82 | 23.85 | 12,518 | -0.04(-0.17%) |
May 18, 2021 | 23.87 | 23.90 | 23.84 | 23.89 | 39,383 | +0.04(+0.17%) |
May 17, 2021 | 23.80 | 23.85 | 23.77 | 23.85 | 6,060 | -0.02(-0.08%) |
May 14, 2021 | 23.87 | 23.90 | 23.85 | 23.87 | 11,817 | +0.02(+0.08%) |
May 13, 2021 | 23.82 | 23.86 | 23.82 | 23.85 | 9,094 | +0.06(+0.25%) |
May 12, 2021 | 23.85 | 23.88 | 23.77 | 23.79 | 16,039 | -0.20(-0.83%) |
May 11, 2021 | 24.00 | 24.00 | 23.94 | 23.99 | 10,418 | -0.11(-0.46%) |
May 10, 2021 | 24.23 | 24.23 | 24.10 | 24.10 | 14,927 | -0.13(-0.54%) |
May 07, 2021 | 24.25 | 24.33 | 24.20 | 24.23 | 12,074 | +0.03(+0.12%) |
May 06, 2021 | 24.12 | 24.25 | 24.12 | 24.20 | 15,515 | -0.05(-0.21%) |
May 05, 2021 | 24.21 | 24.25 | 24.11 | 24.25 | 6,680 | +0.08(+0.33%) |
May 04, 2021 | 24.14 | 24.19 | 24.14 | 24.17 | 2,608 | +0.02(+0.08%) |