Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.31 | 24.48 | 24.23 | 24.33 | 38,717 | +0.11(+0.45%) |
Jul 29, 2021 | 24.18 | 24.40 | 24.02 | 24.22 | 29,102 | +0.25(+1.04%) |
Jul 28, 2021 | 23.36 | 24.17 | 23.33 | 23.97 | 34,234 | +0.34(+1.44%) |
Jul 27, 2021 | 23.39 | 23.89 | 23.26 | 23.63 | 24,711 | +0.08(+0.34%) |
Jul 26, 2021 | 23.93 | 24.03 | 23.35 | 23.55 | 22,115 | -0.21(-0.88%) |
Jul 23, 2021 | 23.43 | 23.87 | 23.13 | 23.76 | 31,929 | +0.50(+2.15%) |
Jul 22, 2021 | 23.92 | 23.92 | 23.05 | 23.26 | 18,116 | -0.81(-3.37%) |
Jul 21, 2021 | 24.05 | 24.54 | 24.00 | 24.07 | 42,563 | +0.21(+0.88%) |
Jul 20, 2021 | 23.44 | 24.12 | 23.44 | 23.86 | 120,218 | +0.56(+2.40%) |
Jul 19, 2021 | 23.06 | 23.45 | 23.00 | 23.30 | 57,879 | -0.03(-0.13%) |
Jul 16, 2021 | 23.38 | 23.47 | 23.02 | 23.33 | 56,117 | +0.12(+0.52%) |
Jul 15, 2021 | 23.05 | 23.43 | 23.05 | 23.21 | 20,128 | +0.10(+0.43%) |
Jul 14, 2021 | 23.15 | 23.26 | 22.86 | 23.11 | 33,899 | +0.06(+0.26%) |
Jul 13, 2021 | 23.15 | 23.41 | 23.02 | 23.05 | 42,213 | -0.28(-1.20%) |
Jul 12, 2021 | 22.83 | 23.39 | 22.80 | 23.33 | 28,510 | +0.32(+1.39%) |
Jul 09, 2021 | 23.11 | 23.19 | 22.89 | 23.01 | 33,742 | +0.13(+0.57%) |
Jul 08, 2021 | 22.71 | 23.05 | 22.56 | 22.88 | 37,495 | -0.14(-0.61%) |
Jul 07, 2021 | 22.90 | 23.37 | 22.85 | 23.02 | 30,832 | +0.07(+0.31%) |
Jul 06, 2021 | 22.95 | 23.22 | 22.65 | 22.95 | 46,020 | -0.07(-0.30%) |
Jul 02, 2021 | 22.78 | 23.16 | 22.58 | 23.02 | 35,689 | +0.23(+1.01%) |
Jul 01, 2021 | 22.42 | 22.90 | 22.30 | 22.79 | 92,863 | +0.52(+2.33%) |
Jun 30, 2021 | 22.30 | 22.52 | 22.08 | 22.27 | 67,525 | -0.04(-0.18%) |
Jun 29, 2021 | 22.77 | 22.77 | 22.11 | 22.31 | 63,519 | -0.39(-1.72%) |
Jun 28, 2021 | 23.15 | 23.31 | 22.61 | 22.70 | 77,201 | -0.56(-2.41%) |
Jun 25, 2021 | 23.08 | 23.48 | 23.07 | 23.26 | 236,165 | +0.19(+0.82%) |
Jun 24, 2021 | 22.82 | 23.38 | 22.80 | 23.07 | 36,483 | +0.30(+1.32%) |
Jun 23, 2021 | 23.21 | 23.21 | 22.69 | 22.77 | 42,579 | -0.46(-1.98%) |
Jun 22, 2021 | 23.59 | 23.59 | 23.09 | 23.23 | 28,316 | -0.31(-1.32%) |
Jun 21, 2021 | 23.02 | 23.67 | 23.02 | 23.54 | 57,779 | +0.51(+2.21%) |
Jun 18, 2021 | 23.77 | 23.77 | 22.60 | 23.03 | 242,547 | -0.96(-4.00%) |
Jun 17, 2021 | 24.33 | 24.51 | 23.89 | 23.99 | 42,488 | -0.29(-1.19%) |
Jun 16, 2021 | 24.65 | 24.72 | 24.27 | 24.28 | 47,123 | -0.42(-1.70%) |
Jun 15, 2021 | 24.38 | 24.73 | 24.09 | 24.70 | 60,513 | +0.24(+0.98%) |
Jun 14, 2021 | 24.52 | 24.70 | 24.32 | 24.46 | 34,380 | -0.16(-0.65%) |
Jun 11, 2021 | 25.03 | 25.03 | 24.44 | 24.62 | 35,446 | -0.44(-1.76%) |
Jun 10, 2021 | 25.06 | 25.25 | 24.66 | 25.06 | 77,599 | +0.00(+0.00%) |
Jun 09, 2021 | 25.40 | 25.40 | 24.96 | 25.06 | 77,408 | -0.26(-1.03%) |
Jun 08, 2021 | 25.31 | 25.57 | 25.10 | 25.32 | 61,811 | +0.08(+0.32%) |
Jun 07, 2021 | 25.14 | 25.32 | 25.00 | 25.24 | 36,535 | +0.15(+0.60%) |
Jun 04, 2021 | 25.42 | 25.43 | 25.06 | 25.09 | 36,631 | -0.33(-1.30%) |
Jun 03, 2021 | 25.17 | 25.71 | 25.13 | 25.42 | 52,694 | +0.08(+0.32%) |
Jun 02, 2021 | 25.72 | 25.72 | 25.17 | 25.34 | 32,629 | -0.34(-1.32%) |
Jun 01, 2021 | 25.39 | 25.83 | 25.14 | 25.68 | 91,078 | +0.38(+1.50%) |
May 28, 2021 | 25.22 | 25.44 | 24.94 | 25.30 | 38,925 | +0.14(+0.56%) |
May 27, 2021 | 25.16 | 25.43 | 25.09 | 25.16 | 58,457 | +0.14(+0.56%) |
May 26, 2021 | 25.38 | 25.38 | 24.97 | 25.02 | 25,466 | -0.10(-0.40%) |
May 25, 2021 | 25.62 | 25.73 | 25.12 | 25.12 | 83,283 | -0.42(-1.64%) |
May 24, 2021 | 25.33 | 25.73 | 25.18 | 25.54 | 77,994 | +0.31(+1.23%) |
May 21, 2021 | 25.40 | 25.50 | 25.08 | 25.23 | 62,492 | +0.08(+0.32%) |
May 20, 2021 | 24.92 | 25.33 | 24.84 | 25.15 | 49,922 | +0.13(+0.52%) |
May 19, 2021 | 24.86 | 25.10 | 24.80 | 25.02 | 48,731 | -0.19(-0.75%) |
May 18, 2021 | 25.07 | 25.40 | 24.99 | 25.21 | 41,618 | +0.03(+0.12%) |
May 17, 2021 | 24.71 | 25.40 | 24.71 | 25.18 | 45,847 | +0.27(+1.08%) |
May 14, 2021 | 24.16 | 25.00 | 24.05 | 24.91 | 87,361 | +0.86(+3.58%) |
May 13, 2021 | 23.77 | 24.27 | 23.77 | 24.05 | 45,417 | +0.22(+0.92%) |
May 12, 2021 | 24.39 | 24.43 | 23.65 | 23.83 | 32,356 | -0.67(-2.73%) |
May 11, 2021 | 24.59 | 24.77 | 24.27 | 24.50 | 39,836 | -0.31(-1.25%) |
May 10, 2021 | 24.80 | 25.40 | 24.57 | 24.81 | 80,383 | -0.02(-0.08%) |
May 07, 2021 | 25.64 | 25.64 | 24.27 | 24.83 | 54,088 | -0.77(-3.01%) |
May 06, 2021 | 24.07 | 25.64 | 24.00 | 25.60 | 77,939 | +1.67(+6.98%) |
May 05, 2021 | 23.91 | 23.99 | 23.19 | 23.93 | 73,402 | +0.00(+0.00%) |
May 04, 2021 | 24.77 | 24.77 | 23.79 | 23.93 | 39,494 | -0.87(-3.51%) |