Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.39 | 25.42 | 23.00 | 23.19 | 123,714 | -2.43(-9.48%) |
Jul 29, 2021 | 25.67 | 26.68 | 24.90 | 25.62 | 114,954 | +0.31(+1.22%) |
Jul 28, 2021 | 23.19 | 25.55 | 23.18 | 25.31 | 90,316 | +2.06(+8.86%) |
Jul 27, 2021 | 24.53 | 24.53 | 22.72 | 23.25 | 43,421 | -1.37(-5.56%) |
Jul 26, 2021 | 23.95 | 24.99 | 23.93 | 24.62 | 47,155 | +0.78(+3.27%) |
Jul 23, 2021 | 24.06 | 24.38 | 23.45 | 23.84 | 46,776 | -0.04(-0.17%) |
Jul 22, 2021 | 24.32 | 24.63 | 23.16 | 23.88 | 46,410 | -0.28(-1.16%) |
Jul 21, 2021 | 23.24 | 24.16 | 23.05 | 24.16 | 44,215 | +1.04(+4.50%) |
Jul 20, 2021 | 22.88 | 23.47 | 22.00 | 23.12 | 52,034 | +0.35(+1.54%) |
Jul 19, 2021 | 21.92 | 23.00 | 20.27 | 22.77 | 105,869 | +0.65(+2.94%) |
Jul 16, 2021 | 23.68 | 23.94 | 22.06 | 22.12 | 84,562 | -1.51(-6.39%) |
Jul 15, 2021 | 23.67 | 24.22 | 23.00 | 23.63 | 49,619 | -0.20(-0.84%) |
Jul 14, 2021 | 24.97 | 25.31 | 23.51 | 23.83 | 64,907 | -1.01(-4.07%) |
Jul 13, 2021 | 25.32 | 25.96 | 24.42 | 24.84 | 60,698 | -0.49(-1.93%) |
Jul 12, 2021 | 25.00 | 25.40 | 24.60 | 25.33 | 40,325 | +0.23(+0.92%) |
Jul 09, 2021 | 24.35 | 25.67 | 24.34 | 25.10 | 32,300 | +0.87(+3.59%) |
Jul 08, 2021 | 24.19 | 24.48 | 23.43 | 24.23 | 74,368 | -0.44(-1.78%) |
Jul 07, 2021 | 25.16 | 26.02 | 24.17 | 24.67 | 72,390 | -0.71(-2.80%) |
Jul 06, 2021 | 26.29 | 26.94 | 24.71 | 25.38 | 62,055 | -0.39(-1.51%) |
Jul 02, 2021 | 25.99 | 26.39 | 25.33 | 25.77 | 43,412 | -0.16(-0.62%) |
Jul 01, 2021 | 25.31 | 26.15 | 25.02 | 25.93 | 52,912 | +0.55(+2.17%) |
Jun 30, 2021 | 24.86 | 25.55 | 24.50 | 25.38 | 200,063 | +0.30(+1.20%) |
Jun 29, 2021 | 25.70 | 25.72 | 24.86 | 25.08 | 80,180 | -0.47(-1.84%) |
Jun 28, 2021 | 26.09 | 26.62 | 25.50 | 25.55 | 113,998 | -0.81(-3.07%) |
Jun 25, 2021 | 26.53 | 28.13 | 25.99 | 26.36 | 1,148,086 | -0.25(-0.94%) |
Jun 24, 2021 | 27.28 | 27.34 | 26.19 | 26.61 | 83,556 | -0.85(-3.10%) |
Jun 23, 2021 | 26.69 | 27.90 | 26.69 | 27.46 | 85,596 | +0.87(+3.27%) |
Jun 22, 2021 | 26.17 | 26.74 | 25.56 | 26.59 | 76,190 | +0.63(+2.43%) |
Jun 21, 2021 | 27.10 | 27.34 | 25.70 | 25.96 | 108,171 | -1.11(-4.10%) |
Jun 18, 2021 | 27.83 | 28.70 | 26.73 | 27.07 | 164,147 | -0.97(-3.46%) |
Jun 17, 2021 | 28.25 | 28.84 | 27.03 | 28.04 | 145,158 | -0.19(-0.67%) |
Jun 16, 2021 | 26.54 | 28.50 | 26.52 | 28.23 | 139,055 | +1.55(+5.81%) |
Jun 15, 2021 | 27.00 | 27.20 | 26.33 | 26.68 | 97,864 | +0.28(+1.06%) |
Jun 14, 2021 | 26.35 | 26.95 | 25.95 | 26.40 | 107,345 | -0.29(-1.09%) |
Jun 11, 2021 | 25.75 | 26.70 | 25.50 | 26.69 | 78,641 | +1.09(+4.26%) |
Jun 10, 2021 | 25.66 | 26.08 | 24.67 | 25.60 | 43,598 | -0.03(-0.12%) |
Jun 09, 2021 | 25.78 | 26.80 | 25.39 | 25.63 | 119,573 | -0.09(-0.35%) |
Jun 08, 2021 | 25.69 | 26.61 | 25.12 | 25.72 | 184,044 | +0.46(+1.82%) |
Jun 07, 2021 | 23.70 | 26.48 | 23.35 | 25.26 | 209,006 | +2.04(+8.79%) |
Jun 04, 2021 | 22.43 | 23.42 | 22.17 | 23.22 | 60,921 | +0.74(+3.29%) |
Jun 03, 2021 | 23.34 | 23.34 | 21.90 | 22.48 | 87,611 | -0.23(-1.01%) |
Jun 02, 2021 | 23.09 | 23.41 | 22.50 | 22.71 | 53,217 | -0.02(-0.09%) |
Jun 01, 2021 | 22.13 | 23.03 | 22.08 | 22.73 | 49,620 | +0.68(+3.08%) |
May 28, 2021 | 23.44 | 23.46 | 21.83 | 22.05 | 95,506 | -1.18(-5.08%) |
May 27, 2021 | 22.84 | 23.98 | 22.57 | 23.23 | 74,097 | +0.39(+1.71%) |
May 26, 2021 | 21.66 | 22.99 | 21.45 | 22.84 | 44,092 | +0.92(+4.20%) |
May 25, 2021 | 22.08 | 22.41 | 21.25 | 21.92 | 49,759 | -0.09(-0.41%) |
May 24, 2021 | 22.20 | 22.34 | 20.92 | 22.01 | 78,974 | -0.16(-0.72%) |
May 21, 2021 | 22.76 | 23.67 | 21.77 | 22.17 | 102,517 | -0.56(-2.46%) |
May 20, 2021 | 21.61 | 23.08 | 21.26 | 22.73 | 108,598 | +0.87(+3.98%) |
May 19, 2021 | 21.37 | 21.94 | 21.00 | 21.86 | 55,506 | -0.45(-2.02%) |
May 18, 2021 | 22.01 | 22.93 | 22.01 | 22.31 | 55,683 | +0.16(+0.72%) |
May 17, 2021 | 21.49 | 22.20 | 21.00 | 22.15 | 44,364 | +1.26(+6.03%) |
May 14, 2021 | 21.94 | 23.38 | 20.70 | 20.89 | 96,257 | -0.78(-3.60%) |
May 13, 2021 | 22.90 | 23.18 | 21.40 | 21.67 | 87,339 | -1.37(-5.95%) |
May 12, 2021 | 23.09 | 24.18 | 22.22 | 23.04 | 70,246 | -1.14(-4.71%) |
May 11, 2021 | 24.00 | 24.80 | 22.65 | 24.18 | 54,015 | -0.55(-2.22%) |
May 10, 2021 | 25.35 | 25.60 | 24.34 | 24.73 | 70,273 | -0.74(-2.91%) |
May 07, 2021 | 24.64 | 26.00 | 24.26 | 25.47 | 84,365 | +0.91(+3.71%) |
May 06, 2021 | 25.54 | 25.64 | 24.05 | 24.56 | 55,082 | -0.70(-2.77%) |
May 05, 2021 | 24.79 | 25.94 | 23.89 | 25.26 | 131,721 | +0.73(+2.98%) |
May 04, 2021 | 24.82 | 24.99 | 23.22 | 24.53 | 63,284 | -0.30(-1.21%) |