Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.93 | 23.93 | 23.46 | 23.59 | 47,575 | -0.24(-1.01%) |
Jul 29, 2021 | 23.45 | 24.10 | 23.45 | 23.83 | 25,018 | +0.16(+0.68%) |
Jul 28, 2021 | 24.08 | 24.08 | 23.36 | 23.67 | 41,405 | -0.23(-0.96%) |
Jul 27, 2021 | 24.17 | 24.17 | 23.48 | 23.90 | 61,030 | -0.44(-1.81%) |
Jul 26, 2021 | 23.38 | 24.43 | 23.38 | 24.34 | 56,989 | +1.10(+4.73%) |
Jul 23, 2021 | 23.28 | 23.34 | 22.80 | 23.24 | 48,897 | +0.24(+1.04%) |
Jul 22, 2021 | 24.28 | 24.28 | 22.55 | 23.00 | 56,278 | -1.30(-5.35%) |
Jul 21, 2021 | 23.95 | 24.98 | 23.95 | 24.30 | 52,976 | +0.48(+2.02%) |
Jul 20, 2021 | 22.58 | 24.13 | 22.46 | 23.82 | 89,220 | +1.33(+5.91%) |
Jul 19, 2021 | 22.44 | 23.53 | 22.18 | 22.49 | 56,008 | -0.88(-3.77%) |
Jul 16, 2021 | 24.29 | 24.29 | 23.28 | 23.37 | 45,605 | -0.58(-2.42%) |
Jul 15, 2021 | 24.17 | 24.17 | 23.62 | 23.95 | 39,128 | -0.48(-1.96%) |
Jul 14, 2021 | 24.54 | 24.55 | 23.89 | 24.43 | 58,287 | +0.15(+0.62%) |
Jul 13, 2021 | 24.03 | 24.41 | 23.68 | 24.28 | 66,662 | +0.09(+0.37%) |
Jul 12, 2021 | 23.29 | 24.26 | 23.15 | 24.19 | 44,688 | +0.95(+4.09%) |
Jul 09, 2021 | 22.37 | 23.47 | 22.17 | 23.24 | 69,370 | +1.02(+4.59%) |
Jul 08, 2021 | 22.34 | 22.54 | 21.84 | 22.22 | 50,685 | -0.47(-2.07%) |
Jul 07, 2021 | 23.17 | 23.28 | 22.52 | 22.69 | 65,666 | -0.51(-2.20%) |
Jul 06, 2021 | 24.34 | 24.34 | 23.10 | 23.20 | 50,061 | -1.20(-4.92%) |
Jul 02, 2021 | 25.00 | 25.00 | 24.17 | 24.40 | 48,484 | -0.50(-2.01%) |
Jul 01, 2021 | 24.57 | 25.10 | 24.45 | 24.90 | 102,407 | +0.54(+2.22%) |
Jun 30, 2021 | 24.02 | 24.53 | 23.94 | 24.36 | 51,656 | +0.21(+0.87%) |
Jun 29, 2021 | 24.09 | 24.83 | 24.09 | 24.15 | 48,001 | +0.03(+0.12%) |
Jun 28, 2021 | 24.92 | 25.00 | 24.05 | 24.12 | 50,512 | -0.63(-2.55%) |
Jun 25, 2021 | 24.66 | 25.26 | 24.51 | 24.75 | 369,976 | +0.35(+1.43%) |
Jun 24, 2021 | 24.04 | 24.66 | 23.61 | 24.40 | 52,199 | +0.43(+1.79%) |
Jun 23, 2021 | 24.01 | 24.26 | 23.85 | 23.97 | 120,199 | -0.21(-0.87%) |
Jun 22, 2021 | 24.29 | 24.29 | 23.71 | 24.18 | 49,936 | -0.24(-0.98%) |
Jun 21, 2021 | 24.44 | 24.79 | 24.14 | 24.42 | 63,496 | -0.05(-0.20%) |
Jun 18, 2021 | 23.91 | 24.60 | 23.42 | 24.47 | 238,701 | -0.02(-0.08%) |
Jun 17, 2021 | 24.86 | 25.25 | 24.19 | 24.49 | 76,255 | -0.37(-1.49%) |
Jun 16, 2021 | 24.84 | 25.34 | 24.54 | 24.86 | 91,998 | -0.14(-0.56%) |
Jun 15, 2021 | 24.71 | 25.01 | 24.56 | 25.00 | 43,677 | +0.14(+0.56%) |
Jun 14, 2021 | 25.07 | 25.15 | 24.81 | 24.86 | 46,119 | -0.29(-1.15%) |
Jun 11, 2021 | 25.17 | 25.31 | 24.84 | 25.15 | 44,234 | +0.05(+0.20%) |
Jun 10, 2021 | 24.94 | 25.92 | 24.87 | 25.10 | 73,563 | +0.30(+1.21%) |
Jun 09, 2021 | 25.22 | 25.24 | 24.63 | 24.80 | 100,950 | -0.19(-0.76%) |
Jun 08, 2021 | 25.19 | 25.32 | 24.51 | 24.99 | 90,225 | -0.01(-0.04%) |
Jun 07, 2021 | 25.18 | 25.29 | 24.72 | 25.00 | 55,134 | -0.32(-1.26%) |
Jun 04, 2021 | 25.94 | 26.16 | 25.20 | 25.32 | 42,527 | -0.53(-2.05%) |
Jun 03, 2021 | 27.00 | 27.00 | 25.52 | 25.85 | 97,487 | -0.98(-3.65%) |
Jun 02, 2021 | 28.03 | 28.04 | 26.60 | 26.83 | 45,140 | -1.04(-3.73%) |
Jun 01, 2021 | 27.58 | 28.33 | 27.58 | 27.87 | 59,114 | +0.34(+1.24%) |
May 28, 2021 | 27.86 | 27.86 | 26.78 | 27.53 | 34,370 | +0.17(+0.62%) |
May 27, 2021 | 27.05 | 27.61 | 26.90 | 27.36 | 49,021 | +0.56(+2.09%) |
May 26, 2021 | 25.98 | 26.94 | 25.94 | 26.80 | 54,788 | +0.87(+3.36%) |
May 25, 2021 | 27.19 | 27.59 | 25.84 | 25.93 | 92,029 | -1.26(-4.63%) |
May 24, 2021 | 28.10 | 28.10 | 27.08 | 27.19 | 41,416 | -0.69(-2.47%) |
May 21, 2021 | 27.44 | 28.00 | 26.98 | 27.88 | 50,248 | +0.83(+3.07%) |
May 20, 2021 | 27.51 | 27.51 | 26.62 | 27.05 | 30,648 | -0.48(-1.74%) |
May 19, 2021 | 27.45 | 27.80 | 27.07 | 27.53 | 49,394 | -0.43(-1.54%) |
May 18, 2021 | 28.27 | 28.66 | 27.78 | 27.96 | 49,784 | -0.32(-1.13%) |
May 17, 2021 | 26.80 | 28.59 | 26.61 | 28.28 | 75,152 | +1.34(+4.97%) |
May 14, 2021 | 26.25 | 27.07 | 26.22 | 26.94 | 40,183 | +0.91(+3.50%) |
May 13, 2021 | 25.49 | 26.28 | 25.49 | 26.03 | 51,867 | +0.62(+2.44%) |
May 12, 2021 | 26.32 | 26.74 | 25.32 | 25.41 | 45,562 | -1.17(-4.40%) |
May 11, 2021 | 26.71 | 26.79 | 25.80 | 26.58 | 58,681 | -0.13(-0.49%) |
May 10, 2021 | 27.85 | 28.35 | 26.69 | 26.71 | 77,694 | -0.86(-3.12%) |
May 07, 2021 | 27.57 | 28.50 | 27.44 | 27.57 | 29,613 | -0.25(-0.90%) |
May 06, 2021 | 28.52 | 28.52 | 27.33 | 27.82 | 35,995 | -0.86(-3.00%) |
May 05, 2021 | 28.70 | 28.86 | 28.17 | 28.68 | 59,593 | +0.23(+0.81%) |
May 04, 2021 | 28.28 | 29.11 | 27.90 | 28.45 | 78,760 | +0.08(+0.28%) |