Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2021 | 25.30 | 25.30 | 25.30 | 0 | -0.29(-1.13%) | |
Aug 12, 2021 | 25.43 | 25.72 | 25.03 | 25.59 | 292,176 | +0.12(+0.45%) |
Aug 11, 2021 | 24.41 | 25.66 | 24.34 | 25.47 | 419,277 | +1.17(+4.83%) |
Aug 10, 2021 | 23.23 | 24.90 | 23.09 | 24.30 | 728,589 | +1.35(+5.87%) |
Aug 09, 2021 | 22.79 | 23.23 | 22.41 | 22.95 | 395,689 | +0.06(+0.25%) |
Aug 06, 2021 | 23.28 | 23.69 | 22.79 | 22.90 | 398,302 | +0.01(+0.04%) |
Aug 05, 2021 | 22.46 | 23.06 | 22.24 | 22.89 | 418,317 | +0.47(+2.10%) |
Aug 04, 2021 | 23.00 | 23.14 | 22.23 | 22.41 | 433,028 | -0.30(-1.31%) |
Aug 03, 2021 | 22.75 | 22.90 | 22.20 | 22.71 | 340,649 | -0.12(-0.51%) |
Aug 02, 2021 | 22.90 | 23.43 | 22.74 | 22.83 | 293,687 | -0.04(-0.17%) |
Jul 30, 2021 | 23.18 | 23.34 | 22.49 | 22.87 | 356,156 | -0.38(-1.61%) |
Jul 29, 2021 | 23.50 | 23.86 | 23.14 | 23.24 | 300,867 | +0.12(+0.50%) |
Jul 28, 2021 | 23.68 | 23.75 | 22.85 | 23.13 | 458,630 | -0.45(-1.92%) |
Jul 27, 2021 | 23.92 | 23.92 | 23.25 | 23.58 | 182,181 | -0.50(-2.08%) |
Jul 26, 2021 | 24.42 | 24.82 | 24.01 | 24.08 | 244,917 | -0.22(-0.91%) |
Jul 23, 2021 | 23.46 | 24.74 | 23.45 | 24.30 | 598,832 | +1.42(+6.22%) |
Jul 22, 2021 | 23.99 | 24.01 | 22.88 | 22.88 | 234,676 | -1.14(-4.77%) |
Jul 21, 2021 | 24.05 | 24.52 | 23.86 | 24.02 | 194,585 | +0.15(+0.64%) |
Jul 20, 2021 | 23.38 | 24.15 | 23.23 | 23.87 | 241,861 | +0.52(+2.23%) |
Jul 19, 2021 | 23.14 | 23.75 | 22.95 | 23.35 | 346,400 | -0.61(-2.53%) |
Jul 16, 2021 | 24.91 | 25.04 | 23.78 | 23.95 | 289,953 | -0.98(-3.94%) |
Jul 15, 2021 | 25.01 | 25.10 | 24.54 | 24.93 | 198,236 | -0.11(-0.42%) |
Jul 14, 2021 | 25.30 | 25.59 | 25.03 | 25.04 | 183,312 | -0.10(-0.38%) |
Jul 13, 2021 | 25.37 | 25.47 | 24.92 | 25.14 | 267,974 | -0.45(-1.77%) |
Jul 12, 2021 | 25.21 | 25.79 | 25.15 | 25.59 | 192,491 | +0.09(+0.34%) |
Jul 09, 2021 | 25.21 | 25.68 | 25.21 | 25.50 | 171,968 | +0.75(+3.03%) |
Jul 08, 2021 | 24.63 | 25.14 | 24.08 | 24.75 | 263,271 | -0.46(-1.83%) |
Jul 07, 2021 | 25.30 | 25.72 | 25.15 | 25.21 | 148,134 | -0.16(-0.64%) |
Jul 06, 2021 | 26.17 | 26.23 | 24.98 | 25.38 | 320,647 | -0.71(-2.73%) |
Jul 02, 2021 | 26.77 | 26.79 | 26.03 | 26.09 | 164,547 | -0.67(-2.52%) |
Jul 01, 2021 | 26.74 | 26.93 | 26.49 | 26.76 | 196,247 | +0.21(+0.80%) |
Jun 30, 2021 | 25.88 | 26.69 | 25.68 | 26.55 | 231,118 | +0.55(+2.11%) |
Jun 29, 2021 | 26.40 | 26.63 | 26.00 | 26.00 | 215,563 | -0.11(-0.41%) |
Jun 28, 2021 | 26.28 | 26.34 | 25.71 | 26.11 | 237,683 | -0.24(-0.91%) |
Jun 25, 2021 | 26.69 | 27.02 | 26.34 | 26.35 | 536,376 | -0.23(-0.87%) |
Jun 24, 2021 | 26.49 | 26.63 | 25.82 | 26.58 | 360,926 | +0.33(+1.25%) |
Jun 23, 2021 | 25.68 | 26.34 | 25.50 | 26.25 | 414,393 | +0.52(+2.02%) |
Jun 22, 2021 | 25.93 | 26.09 | 25.29 | 25.73 | 244,219 | -0.18(-0.71%) |
Jun 21, 2021 | 25.29 | 26.03 | 25.09 | 25.92 | 405,217 | +0.92(+3.70%) |
Jun 18, 2021 | 25.67 | 25.84 | 24.81 | 24.99 | 709,719 | -1.11(-4.24%) |
Jun 17, 2021 | 27.41 | 27.51 | 25.86 | 26.10 | 536,767 | -1.50(-5.44%) |
Jun 16, 2021 | 28.25 | 28.31 | 27.50 | 27.60 | 416,962 | -0.89(-3.11%) |
Jun 15, 2021 | 28.69 | 28.73 | 28.25 | 28.48 | 272,525 | -0.15(-0.54%) |
Jun 14, 2021 | 29.86 | 29.93 | 28.30 | 28.64 | 390,800 | -1.26(-4.21%) |
Jun 11, 2021 | 29.04 | 29.90 | 29.04 | 29.90 | 369,800 | +0.86(+2.95%) |
Jun 10, 2021 | 29.49 | 29.70 | 28.82 | 29.04 | 297,747 | -0.15(-0.53%) |
Jun 09, 2021 | 29.56 | 29.57 | 28.98 | 29.20 | 199,070 | -0.30(-1.01%) |
Jun 08, 2021 | 29.64 | 29.71 | 29.01 | 29.49 | 286,981 | -0.05(-0.16%) |
Jun 07, 2021 | 28.75 | 29.64 | 28.71 | 29.54 | 432,198 | +0.91(+3.19%) |
Jun 04, 2021 | 28.42 | 28.67 | 28.21 | 28.63 | 254,139 | +0.32(+1.12%) |
Jun 03, 2021 | 28.37 | 28.48 | 27.92 | 28.31 | 289,054 | -0.12(-0.44%) |
Jun 02, 2021 | 28.76 | 28.99 | 28.33 | 28.44 | 255,384 | -0.24(-0.84%) |
Jun 01, 2021 | 27.96 | 28.68 | 27.78 | 28.68 | 420,034 | +0.90(+3.26%) |
May 28, 2021 | 28.47 | 28.70 | 27.72 | 27.77 | 279,953 | -0.50(-1.77%) |
May 27, 2021 | 28.31 | 28.68 | 27.39 | 28.27 | 842,145 | +0.41(+1.48%) |
May 26, 2021 | 26.54 | 27.87 | 26.40 | 27.86 | 855,825 | +1.47(+5.58%) |
May 25, 2021 | 26.83 | 27.16 | 26.39 | 26.39 | 258,457 | -0.28(-1.05%) |
May 24, 2021 | 27.13 | 27.41 | 26.59 | 26.67 | 487,998 | -0.34(-1.25%) |
May 21, 2021 | 27.06 | 27.34 | 26.52 | 27.00 | 438,666 | +0.07(+0.25%) |
May 20, 2021 | 27.05 | 27.28 | 26.43 | 26.94 | 265,847 | -0.03(-0.11%) |
May 19, 2021 | 27.19 | 27.19 | 25.81 | 26.96 | 798,702 | -0.63(-2.30%) |
May 18, 2021 | 28.69 | 28.72 | 27.59 | 27.60 | 423,840 | -1.18(-4.11%) |
May 17, 2021 | 28.62 | 28.86 | 28.19 | 28.78 | 316,890 | +0.16(+0.57%) |
May 14, 2021 | 28.32 | 28.69 | 27.80 | 28.62 | 345,763 | +0.54(+1.92%) |
May 13, 2021 | 27.23 | 28.25 | 27.23 | 28.08 | 332,695 | +0.93(+3.44%) |
May 12, 2021 | 28.43 | 28.78 | 26.96 | 27.15 | 417,146 | -1.46(-5.11%) |
May 11, 2021 | 29.95 | 30.03 | 28.24 | 28.61 | 564,332 | -1.59(-5.26%) |
May 10, 2021 | 29.92 | 30.93 | 29.87 | 30.20 | 690,996 | +0.38(+1.29%) |
May 07, 2021 | 29.42 | 29.91 | 28.87 | 29.81 | 884,815 | +0.83(+2.86%) |
May 06, 2021 | 28.74 | 29.00 | 28.05 | 28.98 | 322,177 | +0.27(+0.94%) |
May 05, 2021 | 28.89 | 29.35 | 28.17 | 28.71 | 390,055 | -0.20(-0.68%) |
May 04, 2021 | 28.28 | 29.03 | 27.66 | 28.91 | 606,272 | +0.43(+1.51%) |
May 03, 2021 | 27.41 | 28.67 | 27.30 | 28.48 | 703,679 | +1.72(+6.44%) |
Apr 30, 2021 | 28.57 | 28.61 | 26.09 | 26.75 | 857,597 | -2.08(-7.21%) |
Apr 29, 2021 | 29.37 | 29.73 | 28.61 | 28.83 | 426,907 | -0.51(-1.75%) |
Apr 28, 2021 | 27.66 | 29.47 | 27.39 | 29.35 | 1,022,845 | +2.39(+8.89%) |
Apr 27, 2021 | 26.80 | 27.14 | 26.72 | 26.95 | 397,639 | +0.15(+0.56%) |
Apr 26, 2021 | 26.94 | 27.71 | 26.49 | 26.80 | 429,394 | -0.05(-0.17%) |
Apr 23, 2021 | 26.87 | 27.25 | 26.60 | 26.85 | 422,360 | +0.17(+0.63%) |
Apr 22, 2021 | 26.81 | 27.08 | 26.59 | 26.68 | 384,887 | -0.10(-0.38%) |
Apr 21, 2021 | 26.32 | 26.98 | 26.31 | 26.78 | 389,775 | +0.43(+1.63%) |
Apr 20, 2021 | 26.98 | 27.18 | 26.11 | 26.35 | 326,776 | -0.53(-1.98%) |
Apr 19, 2021 | 27.19 | 27.40 | 26.67 | 26.89 | 346,518 | -0.31(-1.13%) |
Apr 16, 2021 | 26.55 | 27.43 | 26.55 | 27.19 | 617,658 | +0.66(+2.49%) |
Apr 15, 2021 | 26.69 | 26.69 | 25.54 | 26.53 | 532,544 | +0.84(+3.26%) |
Apr 14, 2021 | 25.63 | 25.91 | 25.46 | 25.69 | 196,809 | +0.09(+0.36%) |
Apr 13, 2021 | 25.89 | 25.89 | 24.87 | 25.60 | 235,291 | -0.28(-1.08%) |
Apr 12, 2021 | 25.93 | 25.96 | 25.52 | 25.88 | 225,297 | +0.02(+0.07%) |
Apr 09, 2021 | 25.47 | 25.91 | 25.18 | 25.86 | 240,260 | +0.45(+1.76%) |
Apr 08, 2021 | 25.91 | 26.15 | 25.00 | 25.41 | 320,076 | -0.43(-1.66%) |
Apr 07, 2021 | 26.63 | 26.74 | 25.67 | 25.84 | 403,798 | -0.86(-3.21%) |
Apr 06, 2021 | 26.18 | 26.91 | 26.18 | 26.70 | 450,412 | +0.37(+1.40%) |
Apr 05, 2021 | 26.06 | 26.38 | 25.65 | 26.33 | 300,286 | +0.50(+1.93%) |
Apr 01, 2021 | 25.63 | 25.83 | 25.04 | 25.83 | 226,661 | +0.32(+1.27%) |
Mar 31, 2021 | 25.54 | 25.88 | 25.01 | 25.51 | 313,418 | +0.05(+0.18%) |
Mar 30, 2021 | 25.17 | 25.53 | 24.88 | 25.46 | 262,882 | +0.31(+1.25%) |
Mar 29, 2021 | 25.79 | 26.29 | 25.12 | 25.15 | 428,831 | -0.43(-1.70%) |
Mar 26, 2021 | 25.54 | 25.78 | 25.14 | 25.58 | 351,682 | +0.28(+1.10%) |
Mar 25, 2021 | 24.18 | 25.41 | 24.18 | 25.30 | 330,859 | +0.75(+3.05%) |
Mar 24, 2021 | 25.89 | 26.45 | 24.48 | 24.56 | 375,602 | -1.04(-4.08%) |
Mar 23, 2021 | 25.78 | 25.95 | 25.19 | 25.60 | 556,447 | -0.55(-2.12%) |
Mar 22, 2021 | 26.57 | 26.59 | 25.66 | 26.15 | 316,635 | -0.30(-1.12%) |
Mar 19, 2021 | 26.87 | 27.01 | 26.29 | 26.45 | 641,449 | -0.36(-1.34%) |
Mar 18, 2021 | 26.39 | 27.54 | 26.38 | 26.81 | 443,750 | +0.40(+1.50%) |
Mar 17, 2021 | 26.12 | 26.50 | 26.00 | 26.41 | 224,447 | +0.21(+0.81%) |
Mar 16, 2021 | 26.63 | 26.63 | 26.05 | 26.20 | 217,136 | -0.40(-1.49%) |
Mar 15, 2021 | 26.61 | 26.81 | 26.05 | 26.60 | 262,942 | +0.04(+0.14%) |
Mar 12, 2021 | 25.78 | 26.71 | 25.78 | 26.56 | 338,152 | +0.72(+2.79%) |
Mar 11, 2021 | 25.66 | 25.84 | 25.28 | 25.84 | 184,699 | +0.18(+0.68%) |
Mar 10, 2021 | 24.49 | 25.78 | 24.44 | 25.66 | 271,461 | +1.24(+5.07%) |
Mar 09, 2021 | 25.29 | 25.40 | 24.42 | 24.43 | 256,824 | -0.58(-2.33%) |
Mar 08, 2021 | 23.84 | 25.17 | 23.84 | 25.01 | 377,656 | +1.49(+6.32%) |
Mar 05, 2021 | 23.20 | 23.55 | 22.66 | 23.52 | 350,491 | +0.55(+2.41%) |
Mar 04, 2021 | 23.86 | 24.20 | 22.50 | 22.97 | 437,896 | -1.02(-4.24%) |
Mar 03, 2021 | 24.29 | 24.46 | 23.60 | 23.98 | 182,375 | -0.24(-0.99%) |
Mar 02, 2021 | 24.27 | 24.75 | 24.19 | 24.22 | 256,368 | +0.07(+0.31%) |