Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.72 | 24.97 | 24.29 | 24.41 | 413,247 | -0.54(-2.14%) |
Jul 29, 2021 | 25.09 | 25.46 | 24.61 | 24.94 | 260,820 | -0.04(-0.17%) |
Jul 28, 2021 | 25.00 | 25.29 | 24.09 | 24.99 | 355,014 | +0.40(+1.61%) |
Jul 27, 2021 | 24.66 | 24.75 | 24.33 | 24.59 | 347,828 | -0.35(-1.38%) |
Jul 26, 2021 | 24.71 | 25.12 | 24.62 | 24.93 | 334,928 | +0.32(+1.30%) |
Jul 23, 2021 | 24.81 | 25.15 | 24.16 | 24.62 | 415,735 | +0.06(+0.25%) |
Jul 22, 2021 | 25.02 | 25.21 | 24.10 | 24.55 | 545,285 | -0.41(-1.66%) |
Jul 21, 2021 | 24.09 | 25.64 | 24.09 | 24.97 | 498,560 | +1.00(+4.18%) |
Jul 20, 2021 | 22.95 | 24.13 | 22.60 | 23.97 | 1,006,829 | +0.96(+4.16%) |
Jul 19, 2021 | 22.80 | 23.31 | 22.45 | 23.01 | 724,591 | -0.40(-1.70%) |
Jul 16, 2021 | 24.33 | 24.34 | 23.33 | 23.41 | 830,816 | -0.73(-3.04%) |
Jul 15, 2021 | 24.42 | 24.79 | 23.80 | 24.14 | 403,100 | -0.53(-2.17%) |
Jul 14, 2021 | 25.05 | 25.17 | 24.27 | 24.68 | 439,446 | -0.35(-1.41%) |
Jul 13, 2021 | 25.81 | 26.19 | 24.98 | 25.03 | 605,950 | -0.99(-3.81%) |
Jul 12, 2021 | 25.99 | 26.06 | 25.35 | 26.02 | 632,996 | -0.09(-0.33%) |
Jul 09, 2021 | 26.05 | 26.25 | 25.75 | 26.11 | 324,408 | +0.41(+1.58%) |
Jul 08, 2021 | 25.75 | 26.03 | 24.96 | 25.70 | 727,867 | -0.59(-2.23%) |
Jul 07, 2021 | 26.98 | 27.25 | 26.00 | 26.29 | 919,463 | -0.89(-3.27%) |
Jul 06, 2021 | 27.80 | 28.01 | 26.26 | 27.18 | 602,155 | -0.62(-2.23%) |
Jul 02, 2021 | 28.04 | 28.04 | 27.20 | 27.80 | 614,741 | -0.26(-0.92%) |
Jul 01, 2021 | 28.76 | 28.96 | 27.98 | 28.06 | 391,471 | -0.60(-2.11%) |
Jun 30, 2021 | 28.32 | 28.90 | 28.22 | 28.66 | 407,531 | +0.20(+0.70%) |
Jun 29, 2021 | 29.52 | 29.77 | 28.39 | 28.46 | 297,854 | -0.85(-2.91%) |
Jun 28, 2021 | 30.14 | 30.15 | 29.03 | 29.32 | 399,507 | -0.73(-2.44%) |
Jun 25, 2021 | 29.54 | 30.79 | 29.53 | 30.05 | 1,023,708 | +0.61(+2.08%) |
Jun 24, 2021 | 28.89 | 29.48 | 28.89 | 29.44 | 320,516 | +0.52(+1.79%) |
Jun 23, 2021 | 28.19 | 29.33 | 28.12 | 28.92 | 445,590 | +0.48(+1.70%) |
Jun 22, 2021 | 28.38 | 28.55 | 27.46 | 28.44 | 564,130 | +0.15(+0.52%) |
Jun 21, 2021 | 27.67 | 28.38 | 27.28 | 28.29 | 421,911 | +0.82(+2.98%) |
Jun 18, 2021 | 27.05 | 27.54 | 26.98 | 27.47 | 980,332 | -0.14(-0.50%) |
Jun 17, 2021 | 27.95 | 28.20 | 27.07 | 27.61 | 427,314 | -0.32(-1.14%) |
Jun 16, 2021 | 27.77 | 27.98 | 27.18 | 27.93 | 422,959 | +0.06(+0.22%) |
Jun 15, 2021 | 27.96 | 28.08 | 27.66 | 27.87 | 416,145 | +0.08(+0.28%) |
Jun 14, 2021 | 27.95 | 28.46 | 27.48 | 27.79 | 452,333 | +0.05(+0.19%) |
Jun 11, 2021 | 28.01 | 28.21 | 27.45 | 27.74 | 368,643 | -0.03(-0.12%) |
Jun 10, 2021 | 28.58 | 28.77 | 27.65 | 27.77 | 970,669 | -0.72(-2.54%) |
Jun 09, 2021 | 29.14 | 29.14 | 28.47 | 28.50 | 317,171 | -0.51(-1.75%) |
Jun 08, 2021 | 28.81 | 29.17 | 28.43 | 29.01 | 319,198 | +0.15(+0.51%) |
Jun 07, 2021 | 28.93 | 29.11 | 28.56 | 28.86 | 264,890 | +0.02(+0.06%) |
Jun 04, 2021 | 29.20 | 29.20 | 28.55 | 28.84 | 460,365 | -0.25(-0.86%) |
Jun 03, 2021 | 29.74 | 29.80 | 28.54 | 29.09 | 674,889 | -0.78(-2.60%) |
Jun 02, 2021 | 29.82 | 29.95 | 29.40 | 29.87 | 548,308 | +0.34(+1.14%) |
Jun 01, 2021 | 29.18 | 29.88 | 29.09 | 29.53 | 425,678 | +0.47(+1.60%) |
May 28, 2021 | 29.55 | 29.65 | 28.79 | 29.07 | 597,898 | -0.41(-1.40%) |
May 27, 2021 | 28.47 | 29.64 | 28.11 | 29.48 | 662,954 | +1.28(+4.53%) |
May 26, 2021 | 27.69 | 28.45 | 27.69 | 28.20 | 450,122 | +0.63(+2.30%) |
May 25, 2021 | 28.05 | 28.46 | 27.41 | 27.57 | 452,173 | -0.48(-1.71%) |
May 24, 2021 | 27.98 | 28.34 | 27.62 | 28.05 | 351,412 | +0.11(+0.40%) |
May 21, 2021 | 27.65 | 28.17 | 27.32 | 27.94 | 253,893 | +0.52(+1.91%) |
May 20, 2021 | 27.03 | 27.53 | 26.85 | 27.41 | 267,266 | +0.33(+1.24%) |
May 19, 2021 | 27.41 | 27.88 | 26.49 | 27.08 | 687,696 | -0.75(-2.68%) |
May 18, 2021 | 28.04 | 28.39 | 27.83 | 27.83 | 335,393 | -0.28(-1.01%) |
May 17, 2021 | 28.78 | 29.02 | 27.79 | 28.11 | 400,334 | -0.58(-2.03%) |
May 14, 2021 | 28.50 | 28.96 | 28.32 | 28.69 | 700,437 | +0.21(+0.75%) |
May 13, 2021 | 28.11 | 28.86 | 27.91 | 28.48 | 530,620 | +0.47(+1.68%) |
May 12, 2021 | 28.32 | 28.91 | 27.93 | 28.01 | 495,304 | -0.43(-1.51%) |
May 11, 2021 | 28.01 | 28.82 | 27.62 | 28.44 | 486,841 | -0.14(-0.48%) |
May 10, 2021 | 28.80 | 29.45 | 28.56 | 28.57 | 478,204 | -0.14(-0.48%) |
May 07, 2021 | 28.47 | 28.78 | 28.17 | 28.71 | 490,263 | +0.44(+1.55%) |
May 06, 2021 | 28.10 | 30.09 | 27.69 | 28.27 | 1,059,036 | +0.30(+1.07%) |
May 05, 2021 | 27.69 | 28.53 | 26.93 | 27.97 | 666,111 | +1.05(+3.89%) |
May 04, 2021 | 27.47 | 27.90 | 26.22 | 26.93 | 815,511 | -0.52(-1.91%) |