Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.30 | 25.89 | 25.22 | 25.42 | 89,936 | -0.04(-0.15%) |
Jul 29, 2021 | 25.41 | 25.80 | 25.21 | 25.46 | 73,869 | +0.37(+1.48%) |
Jul 28, 2021 | 24.93 | 25.38 | 24.61 | 25.09 | 92,612 | +0.33(+1.35%) |
Jul 27, 2021 | 24.83 | 25.04 | 24.53 | 24.75 | 81,667 | -0.30(-1.22%) |
Jul 26, 2021 | 24.71 | 25.22 | 24.56 | 25.06 | 66,228 | +0.58(+2.37%) |
Jul 23, 2021 | 24.40 | 24.77 | 23.99 | 24.48 | 118,501 | +0.10(+0.39%) |
Jul 22, 2021 | 25.38 | 25.38 | 24.31 | 24.38 | 133,471 | -0.99(-3.90%) |
Jul 21, 2021 | 25.76 | 26.35 | 25.31 | 25.37 | 136,260 | -0.12(-0.49%) |
Jul 20, 2021 | 24.76 | 26.09 | 24.74 | 25.50 | 176,293 | +0.74(+3.00%) |
Jul 19, 2021 | 24.31 | 24.98 | 23.99 | 24.75 | 170,195 | -0.50(-2.00%) |
Jul 16, 2021 | 26.61 | 26.72 | 25.21 | 25.26 | 161,882 | -1.06(-4.02%) |
Jul 15, 2021 | 26.17 | 26.58 | 25.75 | 26.32 | 159,599 | -0.16(-0.61%) |
Jul 14, 2021 | 26.97 | 27.30 | 26.37 | 26.48 | 94,009 | -0.23(-0.86%) |
Jul 13, 2021 | 27.23 | 27.66 | 26.63 | 26.71 | 153,386 | -0.77(-2.81%) |
Jul 12, 2021 | 27.59 | 27.70 | 27.34 | 27.48 | 84,509 | -0.09(-0.31%) |
Jul 09, 2021 | 27.22 | 27.78 | 27.06 | 27.56 | 112,360 | +0.85(+3.17%) |
Jul 08, 2021 | 26.36 | 27.17 | 26.12 | 26.72 | 181,749 | -0.66(-2.40%) |
Jul 07, 2021 | 27.55 | 28.07 | 27.04 | 27.37 | 177,983 | -0.31(-1.13%) |
Jul 06, 2021 | 28.31 | 28.31 | 27.18 | 27.69 | 157,535 | -0.77(-2.71%) |
Jul 02, 2021 | 29.41 | 29.41 | 28.43 | 28.46 | 133,259 | -1.05(-3.56%) |
Jul 01, 2021 | 29.49 | 29.57 | 28.90 | 29.51 | 135,474 | +0.61(+2.10%) |
Jun 30, 2021 | 28.39 | 28.98 | 28.17 | 28.90 | 114,124 | +0.53(+1.87%) |
Jun 29, 2021 | 28.65 | 28.82 | 28.08 | 28.37 | 93,418 | -0.15(-0.53%) |
Jun 28, 2021 | 29.15 | 29.15 | 28.12 | 28.52 | 150,948 | -0.62(-2.14%) |
Jun 25, 2021 | 29.15 | 29.53 | 28.80 | 29.15 | 1,027,638 | -0.01(-0.03%) |
Jun 24, 2021 | 28.76 | 29.19 | 28.42 | 29.16 | 131,757 | +0.45(+1.55%) |
Jun 23, 2021 | 28.72 | 29.08 | 28.36 | 28.71 | 124,845 | +0.10(+0.36%) |
Jun 22, 2021 | 28.61 | 28.93 | 27.99 | 28.61 | 88,808 | -0.08(-0.26%) |
Jun 21, 2021 | 27.91 | 28.85 | 27.91 | 28.69 | 235,487 | +0.93(+3.34%) |
Jun 18, 2021 | 28.66 | 28.72 | 27.63 | 27.76 | 465,308 | -1.21(-4.18%) |
Jun 17, 2021 | 30.61 | 30.61 | 28.51 | 28.97 | 274,178 | -0.88(-2.95%) |
Jun 16, 2021 | 30.72 | 30.72 | 29.64 | 29.85 | 150,618 | -1.02(-3.31%) |
Jun 15, 2021 | 30.83 | 30.88 | 30.20 | 30.87 | 86,572 | +0.10(+0.34%) |
Jun 14, 2021 | 30.83 | 30.98 | 30.57 | 30.77 | 120,987 | +0.08(+0.25%) |
Jun 11, 2021 | 31.19 | 31.20 | 30.30 | 30.69 | 102,543 | -0.28(-0.92%) |
Jun 10, 2021 | 31.98 | 32.05 | 30.62 | 30.98 | 205,874 | -0.76(-2.39%) |
Jun 09, 2021 | 32.38 | 32.58 | 31.72 | 31.73 | 144,041 | -0.70(-2.16%) |
Jun 08, 2021 | 31.74 | 32.54 | 31.72 | 32.43 | 102,127 | +0.53(+1.66%) |
Jun 07, 2021 | 31.95 | 32.28 | 31.72 | 31.90 | 152,381 | +0.23(+0.72%) |
Jun 04, 2021 | 31.24 | 32.07 | 31.14 | 31.68 | 203,922 | +0.55(+1.76%) |
Jun 03, 2021 | 30.29 | 31.22 | 30.07 | 31.13 | 204,687 | +0.99(+3.30%) |
Jun 02, 2021 | 30.41 | 30.41 | 29.58 | 30.13 | 77,307 | -0.07(-0.22%) |
Jun 01, 2021 | 29.62 | 30.36 | 29.43 | 30.20 | 145,254 | +0.78(+2.64%) |
May 28, 2021 | 29.34 | 29.45 | 28.68 | 29.42 | 82,988 | +0.07(+0.23%) |
May 27, 2021 | 29.33 | 29.70 | 29.20 | 29.36 | 148,419 | +0.35(+1.21%) |
May 26, 2021 | 29.32 | 29.38 | 28.43 | 29.01 | 108,947 | +0.19(+0.66%) |
May 25, 2021 | 29.52 | 30.03 | 28.81 | 28.82 | 147,718 | -0.62(-2.12%) |
May 24, 2021 | 28.87 | 29.53 | 28.60 | 29.44 | 120,840 | +0.68(+2.37%) |
May 21, 2021 | 28.74 | 29.05 | 28.46 | 28.76 | 120,558 | +0.37(+1.30%) |
May 20, 2021 | 28.52 | 28.52 | 27.88 | 28.39 | 157,357 | -0.24(-0.83%) |
May 19, 2021 | 28.40 | 28.75 | 27.96 | 28.63 | 121,997 | -0.27(-0.95%) |
May 18, 2021 | 29.46 | 29.78 | 28.90 | 28.90 | 133,289 | -0.46(-1.58%) |
May 17, 2021 | 29.77 | 30.22 | 28.88 | 29.37 | 114,197 | -0.57(-1.90%) |
May 14, 2021 | 29.46 | 30.25 | 28.00 | 29.94 | 79,851 | +0.19(+0.64%) |
May 13, 2021 | 28.86 | 29.90 | 28.86 | 29.75 | 119,548 | +0.67(+2.31%) |
May 12, 2021 | 29.93 | 30.07 | 28.91 | 29.07 | 120,516 | -0.91(-3.03%) |
May 11, 2021 | 29.23 | 30.30 | 29.10 | 29.98 | 154,563 | +0.26(+0.86%) |
May 10, 2021 | 29.37 | 30.30 | 29.14 | 29.73 | 243,638 | +0.51(+1.75%) |
May 07, 2021 | 29.30 | 29.49 | 28.41 | 29.22 | 184,182 | -0.16(-0.55%) |
May 06, 2021 | 28.40 | 29.41 | 28.27 | 29.38 | 161,199 | +1.40(+5.01%) |
May 05, 2021 | 28.93 | 29.55 | 27.45 | 27.98 | 178,324 | -0.62(-2.15%) |
May 04, 2021 | 28.22 | 28.89 | 28.13 | 28.59 | 206,659 | +0.09(+0.30%) |