Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.29 | 23.77 | 22.90 | 22.98 | 182,420 | -0.47(-2.00%) |
Jul 29, 2021 | 24.29 | 24.82 | 23.36 | 23.45 | 141,138 | -0.70(-2.90%) |
Jul 28, 2021 | 23.99 | 24.39 | 23.97 | 24.15 | 139,354 | +0.13(+0.54%) |
Jul 27, 2021 | 24.06 | 24.40 | 23.14 | 24.02 | 144,867 | -0.06(-0.25%) |
Jul 26, 2021 | 25.65 | 25.65 | 24.06 | 24.08 | 120,176 | -1.67(-6.49%) |
Jul 23, 2021 | 25.79 | 26.00 | 25.18 | 25.75 | 108,015 | -0.06(-0.23%) |
Jul 22, 2021 | 26.01 | 26.49 | 25.70 | 25.81 | 139,592 | -0.24(-0.92%) |
Jul 21, 2021 | 26.00 | 26.51 | 25.39 | 26.05 | 257,861 | -0.04(-0.15%) |
Jul 20, 2021 | 25.10 | 27.75 | 25.10 | 26.09 | 847,689 | +0.97(+3.86%) |
Jul 19, 2021 | 25.34 | 25.98 | 25.00 | 25.12 | 87,950 | -0.95(-3.64%) |
Jul 16, 2021 | 25.89 | 26.23 | 25.61 | 26.07 | 101,458 | +0.38(+1.48%) |
Jul 15, 2021 | 25.54 | 26.55 | 24.92 | 25.69 | 249,347 | -0.06(-0.23%) |
Jul 14, 2021 | 26.29 | 26.29 | 25.43 | 25.75 | 144,510 | -0.25(-0.96%) |
Jul 13, 2021 | 25.87 | 26.13 | 25.02 | 26.00 | 173,660 | +0.11(+0.42%) |
Jul 12, 2021 | 26.25 | 26.39 | 25.55 | 25.89 | 137,094 | -0.10(-0.38%) |
Jul 09, 2021 | 25.92 | 26.15 | 25.60 | 25.99 | 138,915 | +0.00(+0.00%) |
Jul 08, 2021 | 25.95 | 26.36 | 25.58 | 25.99 | 159,961 | -0.36(-1.37%) |
Jul 07, 2021 | 25.81 | 26.48 | 25.21 | 26.35 | 195,741 | +0.70(+2.73%) |
Jul 06, 2021 | 25.79 | 25.79 | 25.19 | 25.65 | 154,397 | -0.19(-0.74%) |
Jul 02, 2021 | 26.39 | 26.39 | 25.53 | 25.84 | 203,387 | -0.27(-1.03%) |
Jul 01, 2021 | 25.93 | 26.23 | 25.66 | 26.11 | 201,323 | +0.18(+0.69%) |
Jun 30, 2021 | 25.65 | 26.13 | 25.04 | 25.93 | 186,505 | +0.24(+0.93%) |
Jun 29, 2021 | 26.14 | 26.29 | 25.67 | 25.69 | 140,405 | -0.50(-1.91%) |
Jun 28, 2021 | 26.59 | 26.69 | 25.57 | 26.19 | 216,208 | -0.25(-0.95%) |
Jun 25, 2021 | 25.10 | 26.59 | 24.89 | 26.44 | 719,668 | +1.40(+5.59%) |
Jun 24, 2021 | 25.01 | 25.48 | 24.79 | 25.04 | 190,882 | +0.11(+0.44%) |
Jun 23, 2021 | 24.68 | 25.14 | 24.68 | 24.93 | 278,480 | +0.25(+1.01%) |
Jun 22, 2021 | 24.66 | 24.72 | 23.63 | 24.68 | 307,285 | +0.76(+3.18%) |
Jun 21, 2021 | 24.48 | 24.78 | 23.44 | 23.92 | 323,979 | -0.41(-1.69%) |
Jun 18, 2021 | 24.61 | 25.05 | 23.80 | 24.33 | 1,165,024 | -0.62(-2.48%) |
Jun 17, 2021 | 24.94 | 25.09 | 24.46 | 24.95 | 412,498 | -0.02(-0.08%) |
Jun 16, 2021 | 24.57 | 25.54 | 23.95 | 24.97 | 336,630 | +0.48(+1.96%) |
Jun 15, 2021 | 25.02 | 25.02 | 23.89 | 24.49 | 173,922 | -0.40(-1.61%) |
Jun 14, 2021 | 24.27 | 25.24 | 24.21 | 24.89 | 285,417 | +0.61(+2.51%) |
Jun 11, 2021 | 24.54 | 24.54 | 23.86 | 24.28 | 132,271 | -0.12(-0.49%) |
Jun 10, 2021 | 23.38 | 24.45 | 23.38 | 24.40 | 152,605 | +0.39(+1.62%) |
Jun 09, 2021 | 24.37 | 24.63 | 23.62 | 24.01 | 184,522 | -0.15(-0.62%) |
Jun 08, 2021 | 23.72 | 24.23 | 23.07 | 24.16 | 286,880 | +0.44(+1.85%) |
Jun 07, 2021 | 22.68 | 24.14 | 22.20 | 23.72 | 277,129 | +0.92(+4.04%) |
Jun 04, 2021 | 24.07 | 24.09 | 22.69 | 22.80 | 128,569 | -1.03(-4.32%) |
Jun 03, 2021 | 23.82 | 23.98 | 23.56 | 23.83 | 132,312 | -0.11(-0.46%) |
Jun 02, 2021 | 24.05 | 24.17 | 23.47 | 23.94 | 204,989 | +0.01(+0.04%) |
Jun 01, 2021 | 24.09 | 24.24 | 23.55 | 23.93 | 141,980 | +0.06(+0.25%) |
May 28, 2021 | 24.26 | 24.85 | 23.69 | 23.87 | 192,392 | -0.44(-1.81%) |
May 27, 2021 | 24.51 | 24.60 | 24.15 | 24.31 | 379,650 | -0.09(-0.37%) |
May 26, 2021 | 24.24 | 24.70 | 24.01 | 24.40 | 144,012 | +0.40(+1.67%) |
May 25, 2021 | 24.79 | 24.95 | 23.94 | 24.00 | 167,503 | -0.66(-2.68%) |
May 24, 2021 | 25.52 | 25.57 | 24.19 | 24.66 | 155,918 | -0.71(-2.80%) |
May 21, 2021 | 25.23 | 26.12 | 24.73 | 25.37 | 194,688 | +0.17(+0.67%) |
May 20, 2021 | 24.55 | 25.27 | 24.37 | 25.20 | 158,115 | +0.65(+2.65%) |
May 19, 2021 | 24.49 | 24.76 | 23.84 | 24.55 | 160,598 | +0.04(+0.16%) |
May 18, 2021 | 25.97 | 25.97 | 24.42 | 24.51 | 356,224 | -1.41(-5.44%) |
May 17, 2021 | 26.00 | 26.33 | 25.79 | 25.92 | 253,180 | -0.18(-0.69%) |
May 14, 2021 | 25.34 | 26.16 | 25.34 | 26.10 | 284,806 | +0.13(+0.50%) |
May 13, 2021 | 25.69 | 26.14 | 24.87 | 25.97 | 209,197 | +0.53(+2.08%) |
May 12, 2021 | 25.37 | 26.23 | 24.79 | 25.44 | 185,644 | -0.31(-1.20%) |
May 11, 2021 | 25.10 | 26.12 | 24.92 | 25.75 | 189,423 | +0.02(+0.08%) |
May 10, 2021 | 26.38 | 26.80 | 25.57 | 25.73 | 182,163 | -0.43(-1.64%) |
May 07, 2021 | 25.83 | 26.56 | 25.52 | 26.16 | 212,558 | +0.57(+2.23%) |
May 06, 2021 | 24.55 | 26.71 | 23.65 | 25.59 | 331,069 | +1.21(+4.96%) |
May 05, 2021 | 24.76 | 25.75 | 24.37 | 24.38 | 358,667 | +0.88(+3.74%) |
May 04, 2021 | 23.34 | 23.59 | 22.21 | 23.50 | 394,948 | -0.18(-0.76%) |