Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.44 | 26.87 | 26.17 | 26.61 | 656,413 | +0.02(+0.07%) |
Jul 29, 2021 | 26.07 | 27.04 | 25.89 | 26.59 | 1,229,076 | +0.73(+2.83%) |
Jul 28, 2021 | 26.17 | 26.29 | 25.79 | 25.86 | 454,670 | -0.19(-0.72%) |
Jul 27, 2021 | 25.81 | 26.06 | 25.72 | 26.05 | 391,578 | +0.05(+0.21%) |
Jul 26, 2021 | 26.07 | 26.35 | 25.81 | 25.99 | 545,239 | -0.03(-0.10%) |
Jul 23, 2021 | 25.73 | 26.07 | 25.54 | 26.02 | 373,872 | +0.40(+1.57%) |
Jul 22, 2021 | 25.81 | 26.06 | 25.48 | 25.62 | 320,683 | -0.36(-1.37%) |
Jul 21, 2021 | 25.76 | 26.31 | 25.65 | 25.98 | 504,774 | +0.27(+1.04%) |
Jul 20, 2021 | 24.54 | 25.92 | 24.40 | 25.71 | 799,220 | +1.39(+5.73%) |
Jul 19, 2021 | 24.41 | 24.60 | 24.03 | 24.31 | 820,207 | -0.65(-2.61%) |
Jul 16, 2021 | 25.23 | 25.31 | 24.96 | 24.97 | 456,179 | -0.09(-0.36%) |
Jul 15, 2021 | 25.06 | 25.23 | 24.92 | 25.06 | 467,896 | -0.01(-0.04%) |
Jul 14, 2021 | 24.83 | 25.17 | 24.73 | 25.06 | 662,949 | +0.28(+1.12%) |
Jul 13, 2021 | 25.23 | 25.23 | 24.74 | 24.79 | 844,064 | -0.49(-1.94%) |
Jul 12, 2021 | 24.85 | 25.36 | 24.85 | 25.28 | 620,396 | +0.29(+1.18%) |
Jul 09, 2021 | 24.54 | 24.99 | 24.39 | 24.98 | 463,434 | +0.63(+2.60%) |
Jul 08, 2021 | 24.28 | 24.68 | 23.98 | 24.35 | 800,616 | -0.21(-0.84%) |
Jul 07, 2021 | 24.67 | 24.87 | 24.43 | 24.56 | 650,644 | -0.12(-0.47%) |
Jul 06, 2021 | 24.28 | 24.73 | 23.91 | 24.67 | 608,949 | +0.29(+1.17%) |
Jul 02, 2021 | 24.64 | 24.76 | 24.23 | 24.39 | 845,618 | -0.07(-0.29%) |
Jul 01, 2021 | 24.21 | 24.65 | 23.96 | 24.46 | 1,321,054 | +0.31(+1.29%) |
Jun 30, 2021 | 24.24 | 24.39 | 23.99 | 24.14 | 826,345 | -0.13(-0.55%) |
Jun 29, 2021 | 24.18 | 24.60 | 24.17 | 24.28 | 551,058 | +0.17(+0.70%) |
Jun 28, 2021 | 24.11 | 24.39 | 23.74 | 24.11 | 858,636 | +0.00(+0.00%) |
Jun 25, 2021 | 24.18 | 24.51 | 24.04 | 24.11 | 3,067,202 | -0.09(-0.37%) |
Jun 24, 2021 | 24.28 | 24.28 | 24.05 | 24.20 | 874,256 | -0.02(-0.07%) |
Jun 23, 2021 | 24.14 | 24.36 | 24.13 | 24.22 | 1,025,638 | +0.03(+0.11%) |
Jun 22, 2021 | 24.29 | 24.45 | 23.94 | 24.19 | 1,377,189 | -0.23(-0.94%) |
Jun 21, 2021 | 24.14 | 24.81 | 24.09 | 24.42 | 1,711,202 | +0.28(+1.17%) |
Jun 18, 2021 | 24.52 | 24.76 | 24.10 | 24.14 | 3,216,551 | -0.64(-2.57%) |
Jun 17, 2021 | 24.78 | 25.00 | 24.57 | 24.77 | 1,457,851 | -0.04(-0.14%) |
Jun 16, 2021 | 25.25 | 25.51 | 24.81 | 24.81 | 1,622,497 | -0.55(-2.16%) |
Jun 15, 2021 | 25.68 | 25.91 | 25.18 | 25.36 | 941,653 | -0.19(-0.76%) |
Jun 14, 2021 | 25.17 | 25.69 | 25.17 | 25.55 | 872,013 | +0.38(+1.51%) |
Jun 11, 2021 | 25.24 | 25.32 | 24.98 | 25.17 | 772,021 | -0.04(-0.14%) |
Jun 10, 2021 | 25.06 | 25.38 | 24.87 | 25.21 | 869,269 | +0.11(+0.42%) |
Jun 09, 2021 | 25.10 | 25.31 | 24.91 | 25.10 | 613,588 | +0.22(+0.89%) |
Jun 08, 2021 | 24.47 | 25.11 | 24.44 | 24.88 | 1,410,255 | +0.38(+1.55%) |
Jun 07, 2021 | 24.41 | 24.74 | 24.19 | 24.50 | 887,759 | +0.36(+1.50%) |
Jun 04, 2021 | 24.14 | 24.18 | 23.89 | 24.14 | 1,023,927 | +0.19(+0.81%) |
Jun 03, 2021 | 23.30 | 24.02 | 23.25 | 23.94 | 1,488,553 | +0.48(+2.04%) |
Jun 02, 2021 | 23.36 | 23.47 | 23.11 | 23.46 | 1,505,042 | +0.12(+0.53%) |
Jun 01, 2021 | 22.74 | 23.36 | 22.65 | 23.34 | 1,105,671 | +0.69(+3.05%) |
May 28, 2021 | 22.53 | 22.76 | 22.36 | 22.65 | 467,585 | +0.19(+0.87%) |
May 27, 2021 | 22.95 | 22.95 | 22.45 | 22.45 | 1,017,248 | -0.35(-1.51%) |
May 26, 2021 | 22.63 | 22.88 | 22.45 | 22.80 | 612,911 | +0.35(+1.58%) |
May 25, 2021 | 22.30 | 22.74 | 22.26 | 22.45 | 474,279 | +0.19(+0.87%) |
May 24, 2021 | 22.07 | 22.42 | 21.91 | 22.25 | 3,014,775 | +0.41(+1.86%) |
May 21, 2021 | 21.98 | 21.98 | 21.62 | 21.84 | 690,735 | +0.03(+0.12%) |
May 20, 2021 | 21.53 | 21.86 | 21.32 | 21.82 | 612,251 | +0.23(+1.07%) |
May 19, 2021 | 21.39 | 21.61 | 20.98 | 21.59 | 803,727 | -0.12(-0.53%) |
May 18, 2021 | 22.10 | 22.20 | 21.69 | 21.70 | 387,455 | -0.46(-2.08%) |
May 17, 2021 | 21.77 | 22.23 | 21.52 | 22.16 | 522,320 | +0.20(+0.93%) |
May 14, 2021 | 21.64 | 21.99 | 21.58 | 21.96 | 353,788 | +0.53(+2.48%) |
May 13, 2021 | 21.04 | 21.64 | 21.04 | 21.43 | 504,203 | +0.42(+1.98%) |
May 12, 2021 | 21.77 | 21.80 | 20.99 | 21.01 | 821,689 | -0.87(-3.96%) |
May 11, 2021 | 21.99 | 22.07 | 21.42 | 21.88 | 1,124,427 | -0.54(-2.41%) |
May 10, 2021 | 22.93 | 22.98 | 22.40 | 22.42 | 1,078,723 | -0.51(-2.24%) |
May 07, 2021 | 22.61 | 22.97 | 22.61 | 22.93 | 423,064 | +0.21(+0.93%) |
May 06, 2021 | 22.33 | 22.72 | 22.27 | 22.72 | 632,218 | +0.42(+1.90%) |
May 05, 2021 | 22.47 | 22.93 | 21.97 | 22.30 | 882,995 | -0.64(-2.78%) |
May 04, 2021 | 23.45 | 23.67 | 22.82 | 22.93 | 930,545 | -0.43(-1.86%) |