Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.95 | 25.06 | 24.26 | 24.91 | 724,420 | -0.24(-0.95%) |
Jul 29, 2021 | 25.34 | 25.75 | 25.02 | 25.15 | 760,246 | -0.14(-0.55%) |
Jul 28, 2021 | 24.92 | 25.54 | 24.85 | 25.29 | 585,741 | +0.53(+2.14%) |
Jul 27, 2021 | 24.82 | 25.00 | 24.18 | 24.76 | 457,794 | -0.13(-0.52%) |
Jul 26, 2021 | 24.67 | 24.98 | 24.44 | 24.89 | 317,875 | +0.21(+0.85%) |
Jul 23, 2021 | 24.23 | 24.71 | 24.19 | 24.68 | 154,964 | +0.47(+1.94%) |
Jul 22, 2021 | 24.84 | 25.13 | 24.16 | 24.21 | 599,457 | -0.53(-2.14%) |
Jul 21, 2021 | 24.08 | 24.77 | 24.06 | 24.74 | 604,955 | +0.64(+2.66%) |
Jul 20, 2021 | 23.79 | 24.66 | 23.57 | 24.10 | 825,887 | +0.46(+1.95%) |
Jul 19, 2021 | 23.34 | 24.27 | 23.30 | 23.64 | 543,652 | -0.24(-1.01%) |
Jul 16, 2021 | 24.42 | 24.70 | 23.66 | 23.88 | 450,095 | -0.31(-1.28%) |
Jul 15, 2021 | 24.16 | 24.60 | 23.96 | 24.19 | 214,856 | -0.12(-0.49%) |
Jul 14, 2021 | 24.94 | 25.01 | 24.27 | 24.31 | 177,705 | -0.45(-1.82%) |
Jul 13, 2021 | 24.76 | 25.15 | 24.40 | 24.76 | 390,257 | -0.14(-0.56%) |
Jul 12, 2021 | 24.95 | 24.98 | 24.40 | 24.90 | 464,885 | +0.08(+0.32%) |
Jul 09, 2021 | 23.76 | 24.87 | 23.60 | 24.82 | 1,318,838 | +1.13(+4.77%) |
Jul 08, 2021 | 23.62 | 23.78 | 23.05 | 23.69 | 438,031 | -0.33(-1.37%) |
Jul 07, 2021 | 24.88 | 25.00 | 23.88 | 24.02 | 644,857 | -0.63(-2.56%) |
Jul 06, 2021 | 24.40 | 24.73 | 23.88 | 24.65 | 493,372 | +0.20(+0.82%) |
Jul 02, 2021 | 24.40 | 24.62 | 24.15 | 24.45 | 348,723 | +0.19(+0.78%) |
Jul 01, 2021 | 24.08 | 24.40 | 23.80 | 24.26 | 676,625 | +0.22(+0.92%) |
Jun 30, 2021 | 24.39 | 24.61 | 23.67 | 24.04 | 559,420 | -0.33(-1.35%) |
Jun 29, 2021 | 24.51 | 24.60 | 24.17 | 24.37 | 318,467 | +0.00(+0.00%) |
Jun 28, 2021 | 24.55 | 24.59 | 23.79 | 24.37 | 477,778 | +0.12(+0.49%) |
Jun 25, 2021 | 24.43 | 24.67 | 24.11 | 24.25 | 2,639,577 | -0.06(-0.25%) |
Jun 24, 2021 | 24.39 | 24.89 | 23.89 | 24.31 | 517,177 | +0.12(+0.50%) |
Jun 23, 2021 | 24.68 | 24.76 | 24.11 | 24.19 | 341,719 | -0.47(-1.91%) |
Jun 22, 2021 | 24.72 | 24.94 | 24.12 | 24.66 | 605,537 | -0.14(-0.56%) |
Jun 21, 2021 | 24.61 | 25.18 | 24.57 | 24.80 | 395,610 | -0.03(-0.12%) |
Jun 18, 2021 | 24.54 | 25.05 | 24.14 | 24.83 | 1,152,854 | +0.10(+0.40%) |
Jun 17, 2021 | 23.72 | 25.00 | 23.72 | 24.73 | 410,680 | +0.96(+4.04%) |
Jun 16, 2021 | 23.75 | 23.98 | 23.30 | 23.77 | 440,673 | +0.01(+0.04%) |
Jun 15, 2021 | 24.38 | 24.59 | 23.62 | 23.76 | 219,616 | -0.54(-2.22%) |
Jun 14, 2021 | 24.05 | 24.52 | 23.85 | 24.30 | 318,846 | +0.29(+1.21%) |
Jun 11, 2021 | 23.92 | 24.16 | 23.56 | 24.01 | 413,121 | +0.21(+0.88%) |
Jun 10, 2021 | 23.49 | 23.94 | 23.40 | 23.80 | 1,076,299 | +0.09(+0.38%) |
Jun 09, 2021 | 24.99 | 25.00 | 23.67 | 23.71 | 447,156 | -0.89(-3.62%) |
Jun 08, 2021 | 24.64 | 25.00 | 24.50 | 24.60 | 604,212 | +0.13(+0.53%) |
Jun 07, 2021 | 24.27 | 25.01 | 23.83 | 24.47 | 544,864 | +0.27(+1.12%) |
Jun 04, 2021 | 23.32 | 24.26 | 23.32 | 24.20 | 543,804 | +0.95(+4.09%) |
Jun 03, 2021 | 23.20 | 23.36 | 22.91 | 23.25 | 407,373 | -0.09(-0.39%) |
Jun 02, 2021 | 23.28 | 23.54 | 23.12 | 23.34 | 362,451 | +0.12(+0.52%) |
Jun 01, 2021 | 22.65 | 23.24 | 22.52 | 23.22 | 582,606 | +0.51(+2.25%) |
May 28, 2021 | 23.31 | 23.50 | 22.57 | 22.71 | 311,719 | -0.56(-2.41%) |
May 27, 2021 | 23.12 | 23.48 | 22.74 | 23.27 | 487,560 | +0.30(+1.31%) |
May 26, 2021 | 23.38 | 23.57 | 22.63 | 22.97 | 689,745 | -0.34(-1.46%) |
May 25, 2021 | 24.00 | 24.40 | 23.28 | 23.31 | 611,445 | -0.51(-2.14%) |
May 24, 2021 | 23.50 | 23.96 | 23.18 | 23.82 | 748,333 | +0.46(+1.97%) |
May 21, 2021 | 23.80 | 24.00 | 23.11 | 23.36 | 635,336 | -0.19(-0.81%) |
May 20, 2021 | 22.53 | 23.56 | 22.27 | 23.55 | 697,104 | +1.12(+4.99%) |
May 19, 2021 | 22.38 | 22.70 | 21.84 | 22.43 | 726,055 | -0.17(-0.75%) |
May 18, 2021 | 22.73 | 23.44 | 22.52 | 22.60 | 639,313 | +0.02(+0.09%) |
May 17, 2021 | 22.82 | 23.04 | 22.03 | 22.58 | 589,047 | -0.54(-2.34%) |
May 14, 2021 | 22.52 | 23.24 | 22.26 | 23.12 | 797,013 | +0.90(+4.05%) |
May 13, 2021 | 21.58 | 22.66 | 21.52 | 22.22 | 1,017,687 | +0.54(+2.49%) |
May 12, 2021 | 21.59 | 22.65 | 21.34 | 21.68 | 980,054 | -0.08(-0.37%) |
May 11, 2021 | 21.07 | 23.16 | 20.45 | 21.76 | 1,678,407 | +0.97(+4.67%) |
May 10, 2021 | 21.16 | 21.66 | 20.34 | 20.79 | 1,039,185 | -0.70(-3.26%) |
May 07, 2021 | 21.46 | 22.10 | 21.28 | 21.49 | 600,479 | +0.23(+1.08%) |
May 06, 2021 | 21.27 | 21.34 | 20.18 | 21.26 | 947,288 | -0.12(-0.56%) |
May 05, 2021 | 22.56 | 22.69 | 21.08 | 21.38 | 614,001 | -0.93(-4.17%) |
May 04, 2021 | 22.00 | 22.46 | 21.44 | 22.31 | 1,143,535 | +0.22(+1.00%) |