Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.80 | 24.17 | 22.90 | 23.00 | 87,279 | -0.97(-4.05%) |
Jul 29, 2021 | 23.79 | 24.27 | 23.58 | 23.97 | 83,045 | +0.14(+0.59%) |
Jul 28, 2021 | 23.05 | 23.83 | 22.91 | 23.83 | 147,461 | +0.95(+4.15%) |
Jul 27, 2021 | 22.56 | 22.97 | 22.00 | 22.88 | 405,225 | +0.16(+0.70%) |
Jul 26, 2021 | 23.46 | 23.61 | 22.44 | 22.72 | 104,015 | -0.52(-2.24%) |
Jul 23, 2021 | 23.52 | 24.39 | 23.11 | 23.24 | 118,182 | -0.54(-2.27%) |
Jul 22, 2021 | 24.14 | 24.60 | 23.76 | 23.78 | 90,980 | -0.41(-1.69%) |
Jul 21, 2021 | 24.73 | 25.17 | 24.01 | 24.19 | 124,285 | -1.01(-4.01%) |
Jul 20, 2021 | 24.91 | 25.30 | 24.10 | 25.20 | 118,625 | +0.43(+1.74%) |
Jul 19, 2021 | 24.99 | 25.03 | 24.59 | 24.77 | 94,533 | -0.54(-2.13%) |
Jul 16, 2021 | 25.35 | 25.66 | 25.11 | 25.31 | 30,724 | +0.10(+0.40%) |
Jul 15, 2021 | 24.63 | 25.23 | 24.42 | 25.21 | 143,861 | +0.65(+2.65%) |
Jul 14, 2021 | 25.50 | 25.79 | 24.05 | 24.56 | 145,394 | -1.17(-4.55%) |
Jul 13, 2021 | 25.83 | 25.97 | 25.44 | 25.73 | 60,871 | -0.13(-0.50%) |
Jul 12, 2021 | 25.70 | 26.02 | 25.39 | 25.86 | 100,508 | +0.13(+0.51%) |
Jul 09, 2021 | 25.40 | 25.91 | 25.25 | 25.73 | 53,982 | +0.54(+2.14%) |
Jul 08, 2021 | 25.94 | 25.94 | 24.71 | 25.19 | 41,611 | -0.57(-2.21%) |
Jul 07, 2021 | 26.80 | 26.80 | 25.70 | 25.76 | 46,973 | -0.99(-3.70%) |
Jul 06, 2021 | 26.78 | 27.12 | 26.40 | 26.75 | 167,080 | -0.10(-0.37%) |
Jul 02, 2021 | 26.45 | 26.89 | 26.08 | 26.85 | 94,442 | +0.52(+1.97%) |
Jul 01, 2021 | 25.87 | 26.45 | 25.55 | 26.33 | 206,144 | +0.55(+2.13%) |
Jun 30, 2021 | 25.89 | 26.15 | 25.45 | 25.78 | 279,941 | -0.32(-1.23%) |
Jun 29, 2021 | 26.46 | 27.03 | 26.07 | 26.10 | 68,482 | -0.16(-0.61%) |
Jun 28, 2021 | 26.85 | 26.85 | 26.01 | 26.26 | 92,075 | -0.54(-2.01%) |
Jun 25, 2021 | 27.80 | 27.89 | 26.76 | 26.80 | 223,281 | -1.04(-3.74%) |
Jun 24, 2021 | 27.06 | 27.99 | 26.48 | 27.84 | 137,272 | +0.26(+0.94%) |
Jun 23, 2021 | 26.84 | 28.23 | 26.84 | 27.58 | 211,608 | +0.45(+1.66%) |
Jun 22, 2021 | 26.93 | 27.20 | 26.72 | 27.13 | 175,116 | +0.25(+0.93%) |
Jun 21, 2021 | 26.57 | 26.93 | 26.34 | 26.88 | 154,998 | +0.31(+1.17%) |
Jun 18, 2021 | 27.05 | 27.05 | 26.14 | 26.57 | 162,528 | +0.40(+1.53%) |
Jun 17, 2021 | 25.81 | 26.51 | 25.77 | 26.17 | 130,755 | +0.26(+1.00%) |
Jun 16, 2021 | 25.90 | 26.17 | 25.57 | 25.91 | 190,477 | -0.12(-0.46%) |
Jun 15, 2021 | 25.71 | 26.03 | 25.51 | 26.03 | 91,132 | +0.43(+1.68%) |
Jun 14, 2021 | 25.34 | 25.81 | 25.30 | 25.60 | 215,025 | +0.35(+1.39%) |
Jun 11, 2021 | 25.35 | 25.63 | 24.92 | 25.25 | 134,993 | -0.15(-0.59%) |
Jun 10, 2021 | 25.76 | 25.97 | 25.11 | 25.40 | 117,316 | -0.44(-1.70%) |
Jun 09, 2021 | 26.00 | 26.25 | 25.77 | 25.84 | 135,151 | -0.23(-0.88%) |
Jun 08, 2021 | 24.60 | 26.35 | 24.60 | 26.07 | 309,227 | +1.55(+6.32%) |
Jun 07, 2021 | 24.59 | 24.67 | 24.21 | 24.52 | 48,082 | -0.08(-0.33%) |
Jun 04, 2021 | 25.24 | 25.53 | 24.60 | 24.60 | 87,869 | -0.54(-2.15%) |
Jun 03, 2021 | 24.82 | 25.41 | 24.66 | 25.14 | 277,328 | +0.07(+0.28%) |
Jun 02, 2021 | 23.79 | 25.41 | 23.61 | 25.07 | 307,070 | +1.51(+6.41%) |
Jun 01, 2021 | 23.59 | 23.92 | 23.34 | 23.56 | 94,327 | +0.15(+0.64%) |
May 28, 2021 | 23.21 | 24.05 | 22.70 | 23.41 | 230,171 | +0.72(+3.17%) |
May 27, 2021 | 21.64 | 22.80 | 21.29 | 22.69 | 170,154 | +1.11(+5.14%) |
May 26, 2021 | 21.76 | 21.85 | 21.19 | 21.58 | 197,450 | -0.15(-0.69%) |
May 25, 2021 | 21.87 | 22.02 | 21.70 | 21.73 | 420,539 | +0.07(+0.32%) |
May 24, 2021 | 22.05 | 22.05 | 21.55 | 21.66 | 178,414 | -0.16(-0.73%) |
May 21, 2021 | 22.97 | 23.07 | 21.63 | 21.82 | 352,245 | -0.99(-4.34%) |
May 20, 2021 | 22.88 | 23.58 | 22.62 | 22.81 | 173,799 | -0.05(-0.22%) |
May 19, 2021 | 23.16 | 23.53 | 22.71 | 22.86 | 101,134 | -0.49(-2.10%) |
May 18, 2021 | 23.05 | 23.64 | 23.05 | 23.35 | 101,271 | +0.35(+1.52%) |
May 17, 2021 | 22.98 | 23.44 | 22.43 | 23.00 | 95,339 | -0.05(-0.22%) |
May 14, 2021 | 23.23 | 23.91 | 22.85 | 23.05 | 181,958 | -0.12(-0.52%) |
May 13, 2021 | 22.96 | 23.41 | 22.84 | 23.17 | 151,355 | +0.23(+1.00%) |
May 12, 2021 | 23.12 | 23.40 | 22.61 | 22.94 | 279,820 | -0.31(-1.33%) |
May 11, 2021 | 21.92 | 23.30 | 21.91 | 23.25 | 271,791 | +0.79(+3.52%) |
May 10, 2021 | 21.46 | 22.46 | 21.16 | 22.46 | 114,789 | +0.91(+4.22%) |
May 07, 2021 | 21.41 | 22.28 | 21.31 | 21.55 | 272,896 | +0.22(+1.03%) |
May 06, 2021 | 21.30 | 21.48 | 20.96 | 21.33 | 301,697 | +0.09(+0.42%) |
May 05, 2021 | 21.27 | 21.98 | 20.96 | 21.24 | 672,022 | +0.06(+0.28%) |
May 04, 2021 | 21.63 | 21.84 | 20.67 | 21.18 | 459,319 | -0.64(-2.93%) |