Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.88 | 25.09 | 24.87 | 25.00 | 7,527 | +0.13(+0.54%) |
Jul 29, 2021 | 24.79 | 24.93 | 24.79 | 24.87 | 9,465 | +0.02(+0.09%) |
Jul 28, 2021 | 24.94 | 25.07 | 24.82 | 24.85 | 19,781 | -0.06(-0.25%) |
Jul 27, 2021 | 24.98 | 25.01 | 24.88 | 24.91 | 8,546 | -0.18(-0.71%) |
Jul 26, 2021 | 24.91 | 25.13 | 24.91 | 25.08 | 4,662 | +0.21(+0.83%) |
Jul 23, 2021 | 24.90 | 25.09 | 24.88 | 24.88 | 16,154 | -0.04(-0.17%) |
Jul 22, 2021 | 24.98 | 25.07 | 24.89 | 24.92 | 10,575 | -0.03(-0.10%) |
Jul 21, 2021 | 24.92 | 25.07 | 24.92 | 24.94 | 8,886 | +0.02(+0.07%) |
Jul 20, 2021 | 24.93 | 25.14 | 24.92 | 24.93 | 9,216 | +0.01(+0.03%) |
Jul 19, 2021 | 24.94 | 25.00 | 24.92 | 24.92 | 13,962 | -0.02(-0.07%) |
Jul 16, 2021 | 25.14 | 25.14 | 24.94 | 24.94 | 7,713 | -0.11(-0.43%) |
Jul 15, 2021 | 25.03 | 25.04 | 24.98 | 25.04 | 1,971 | +0.03(+0.10%) |
Jul 14, 2021 | 25.09 | 25.09 | 24.96 | 25.02 | 6,052 | +0.06(+0.23%) |
Jul 13, 2021 | 25.04 | 25.04 | 24.96 | 24.96 | 7,170 | -0.08(-0.33%) |
Jul 12, 2021 | 25.01 | 25.04 | 25.01 | 25.04 | 22,519 | +0.07(+0.27%) |
Jul 09, 2021 | 25.04 | 25.04 | 24.98 | 24.98 | 7,403 | -0.07(-0.27%) |
Jul 08, 2021 | 24.94 | 25.10 | 24.94 | 25.04 | 8,961 | +0.05(+0.20%) |
Jul 07, 2021 | 24.98 | 25.13 | 24.89 | 24.99 | 26,634 | -0.17(-0.66%) |
Jul 06, 2021 | 24.96 | 25.16 | 24.96 | 25.16 | 25,315 | -0.01(-0.04%) |
Jul 02, 2021 | 24.96 | 25.17 | 24.96 | 25.17 | 17,086 | +0.22(+0.90%) |
Jul 01, 2021 | 25.04 | 25.04 | 24.84 | 24.95 | 8,821 | -0.14(-0.56%) |
Jun 30, 2021 | 24.75 | 25.09 | 24.66 | 25.09 | 74,849 | +0.42(+1.69%) |
Jun 29, 2021 | 24.73 | 24.73 | 24.63 | 24.67 | 11,261 | -0.07(-0.27%) |
Jun 28, 2021 | 24.74 | 24.76 | 24.64 | 24.74 | 16,839 | +0.08(+0.30%) |
Jun 25, 2021 | 24.71 | 24.79 | 24.65 | 24.66 | 12,982 | -0.07(-0.27%) |
Jun 24, 2021 | 24.72 | 24.87 | 24.64 | 24.73 | 16,991 | -0.03(-0.12%) |
Jun 23, 2021 | 24.56 | 24.85 | 24.56 | 24.76 | 7,115 | +0.14(+0.56%) |
Jun 22, 2021 | 24.54 | 24.81 | 24.54 | 24.62 | 8,461 | +0.10(+0.41%) |
Jun 21, 2021 | 24.57 | 24.79 | 24.50 | 24.52 | 49,708 | -0.05(-0.20%) |
Jun 18, 2021 | 24.72 | 25.04 | 24.30 | 24.57 | 203,308 | -0.18(-0.74%) |
Jun 17, 2021 | 25.07 | 25.20 | 24.72 | 24.75 | 40,867 | -0.22(-0.87%) |
Jun 16, 2021 | 25.09 | 25.19 | 24.89 | 24.97 | 37,255 | -0.20(-0.80%) |
Jun 15, 2021 | 25.50 | 25.50 | 25.04 | 25.17 | 26,337 | -0.26(-1.02%) |
Jun 14, 2021 | 25.39 | 25.43 | 25.07 | 25.43 | 39,737 | -0.01(-0.03%) |
Jun 11, 2021 | 25.19 | 25.45 | 25.18 | 25.44 | 144,160 | +0.34(+1.37%) |
Jun 10, 2021 | 25.05 | 25.09 | 25.02 | 25.09 | 4,540 | +0.04(+0.16%) |
Jun 09, 2021 | 25.05 | 25.17 | 25.05 | 25.05 | 15,307 | +0.00(+0.00%) |
Jun 08, 2021 | 25.05 | 25.05 | 25.02 | 25.05 | 15,360 | +0.06(+0.23%) |
Jun 07, 2021 | 25.04 | 25.05 | 24.97 | 24.99 | 13,839 | -0.04(-0.16%) |
Jun 04, 2021 | 25.01 | 25.03 | 24.91 | 25.03 | 7,447 | +0.16(+0.63%) |
Jun 03, 2021 | 24.98 | 25.04 | 24.88 | 24.88 | 3,070 | -0.16(-0.62%) |
Jun 02, 2021 | 24.95 | 25.04 | 24.89 | 25.03 | 19,466 | +0.08(+0.33%) |
Jun 01, 2021 | 24.80 | 24.95 | 24.80 | 24.95 | 11,629 | +0.15(+0.60%) |
May 28, 2021 | 24.76 | 24.88 | 24.73 | 24.80 | 34,717 | +0.05(+0.20%) |
May 27, 2021 | 24.80 | 24.82 | 24.72 | 24.76 | 13,767 | +0.03(+0.13%) |
May 26, 2021 | 24.71 | 24.80 | 24.62 | 24.72 | 22,997 | +0.02(+0.10%) |
May 25, 2021 | 24.72 | 24.80 | 24.70 | 24.70 | 6,362 | -0.14(-0.56%) |
May 24, 2021 | 24.72 | 24.84 | 24.68 | 24.84 | 7,954 | +0.00(+0.00%) |
May 21, 2021 | 24.53 | 24.84 | 24.52 | 24.84 | 15,154 | +0.33(+1.34%) |
May 20, 2021 | 24.59 | 24.63 | 24.51 | 24.51 | 7,832 | -0.07(-0.28%) |
May 19, 2021 | 24.60 | 24.68 | 24.48 | 24.58 | 6,474 | -0.10(-0.42%) |
May 18, 2021 | 24.64 | 24.71 | 24.39 | 24.68 | 31,693 | +0.17(+0.70%) |
May 17, 2021 | 24.50 | 24.55 | 24.35 | 24.51 | 13,664 | +0.02(+0.10%) |
May 14, 2021 | 24.39 | 24.62 | 24.23 | 24.48 | 17,185 | +0.31(+1.30%) |
May 13, 2021 | 24.20 | 24.37 | 24.15 | 24.17 | 22,093 | +0.10(+0.40%) |
May 12, 2021 | 24.33 | 24.36 | 24.00 | 24.07 | 29,209 | -0.29(-1.18%) |
May 11, 2021 | 24.39 | 24.39 | 24.32 | 24.36 | 18,744 | -0.07(-0.30%) |
May 10, 2021 | 24.64 | 24.64 | 24.40 | 24.43 | 34,185 | -0.20(-0.79%) |
May 07, 2021 | 24.37 | 24.71 | 24.37 | 24.63 | 21,318 | +0.24(+0.97%) |
May 06, 2021 | 24.48 | 24.59 | 24.34 | 24.39 | 18,710 | -0.10(-0.40%) |
May 05, 2021 | 24.66 | 24.74 | 24.49 | 24.49 | 8,053 | -0.12(-0.50%) |
May 04, 2021 | 24.68 | 24.71 | 24.56 | 24.62 | 7,721 | +0.00(+0.00%) |