Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.65 | 26.91 | 25.65 | 26.63 | 237,806 | +1.12(+4.37%) |
Jul 29, 2021 | 25.50 | 25.77 | 25.35 | 25.51 | 106,318 | -0.02(-0.08%) |
Jul 28, 2021 | 24.94 | 25.62 | 24.68 | 25.53 | 156,571 | +0.59(+2.38%) |
Jul 27, 2021 | 24.45 | 25.47 | 24.20 | 24.94 | 249,031 | +0.65(+2.68%) |
Jul 26, 2021 | 24.80 | 24.80 | 24.09 | 24.29 | 95,405 | -0.23(-0.93%) |
Jul 23, 2021 | 24.15 | 25.11 | 23.89 | 24.52 | 144,714 | +0.45(+1.89%) |
Jul 22, 2021 | 24.21 | 24.33 | 23.15 | 24.06 | 168,149 | -0.12(-0.49%) |
Jul 21, 2021 | 22.67 | 24.58 | 22.67 | 24.18 | 196,074 | +1.55(+6.85%) |
Jul 20, 2021 | 24.38 | 24.39 | 21.76 | 22.63 | 502,870 | -1.55(-6.41%) |
Jul 19, 2021 | 22.48 | 24.35 | 22.35 | 24.18 | 671,236 | +1.60(+7.09%) |
Jul 16, 2021 | 22.96 | 23.17 | 22.23 | 22.58 | 213,996 | -0.17(-0.74%) |
Jul 15, 2021 | 22.83 | 23.07 | 22.53 | 22.75 | 97,899 | -0.28(-1.20%) |
Jul 14, 2021 | 22.75 | 23.20 | 22.39 | 23.03 | 123,954 | +0.01(+0.04%) |
Jul 13, 2021 | 23.22 | 23.50 | 22.61 | 23.02 | 163,436 | -0.39(-1.65%) |
Jul 12, 2021 | 23.48 | 23.67 | 22.99 | 23.40 | 143,240 | -0.14(-0.59%) |
Jul 09, 2021 | 22.32 | 23.61 | 22.32 | 23.54 | 173,056 | +1.06(+4.70%) |
Jul 08, 2021 | 21.54 | 22.92 | 21.33 | 22.48 | 145,491 | +0.37(+1.65%) |
Jul 07, 2021 | 21.32 | 22.20 | 21.04 | 22.12 | 385,033 | +0.98(+4.63%) |
Jul 06, 2021 | 21.84 | 21.86 | 20.84 | 21.14 | 141,292 | -0.62(-2.86%) |
Jul 02, 2021 | 22.00 | 22.17 | 21.36 | 21.76 | 100,485 | -0.14(-0.63%) |
Jul 01, 2021 | 21.99 | 22.03 | 21.50 | 21.90 | 138,353 | -0.16(-0.72%) |
Jun 30, 2021 | 22.05 | 22.13 | 21.84 | 22.06 | 120,556 | -0.02(-0.09%) |
Jun 29, 2021 | 22.29 | 22.45 | 22.03 | 22.08 | 114,955 | -0.29(-1.28%) |
Jun 28, 2021 | 22.51 | 22.59 | 21.96 | 22.36 | 176,940 | +0.06(+0.27%) |
Jun 25, 2021 | 22.35 | 22.90 | 22.25 | 22.30 | 1,369,560 | -0.15(-0.66%) |
Jun 24, 2021 | 22.09 | 22.84 | 22.09 | 22.45 | 191,281 | +0.43(+1.97%) |
Jun 23, 2021 | 21.86 | 22.27 | 21.63 | 22.02 | 192,626 | +0.13(+0.59%) |
Jun 22, 2021 | 21.51 | 22.13 | 21.09 | 21.89 | 217,024 | +0.38(+1.74%) |
Jun 21, 2021 | 21.30 | 22.08 | 21.26 | 21.51 | 294,286 | +0.13(+0.60%) |
Jun 18, 2021 | 20.96 | 21.71 | 20.96 | 21.39 | 279,562 | +0.22(+1.03%) |
Jun 17, 2021 | 21.24 | 21.45 | 20.66 | 21.17 | 200,208 | -0.28(-1.29%) |
Jun 16, 2021 | 21.32 | 21.63 | 20.83 | 21.45 | 236,200 | -0.08(-0.37%) |
Jun 15, 2021 | 21.07 | 22.07 | 20.57 | 21.52 | 387,192 | +0.44(+2.11%) |
Jun 14, 2021 | 22.89 | 23.36 | 20.87 | 21.08 | 718,084 | -1.77(-7.74%) |
Jun 11, 2021 | 23.04 | 23.26 | 22.42 | 22.85 | 277,031 | +0.02(+0.09%) |
Jun 10, 2021 | 24.31 | 24.63 | 22.42 | 22.83 | 736,720 | -3.28(-12.56%) |
Jun 09, 2021 | 26.57 | 26.57 | 25.20 | 26.11 | 273,517 | +0.25(+0.96%) |
Jun 08, 2021 | 26.15 | 26.61 | 25.58 | 25.86 | 190,284 | +0.04(+0.15%) |
Jun 07, 2021 | 25.08 | 26.02 | 24.78 | 25.82 | 152,700 | +1.08(+4.35%) |
Jun 04, 2021 | 24.45 | 24.97 | 24.37 | 24.74 | 105,129 | +0.39(+1.58%) |
Jun 03, 2021 | 24.86 | 25.14 | 24.31 | 24.36 | 148,412 | -0.69(-2.76%) |
Jun 02, 2021 | 25.42 | 25.42 | 24.89 | 25.05 | 71,600 | -0.19(-0.74%) |
Jun 01, 2021 | 24.99 | 25.60 | 24.94 | 25.24 | 72,539 | +0.33(+1.31%) |
May 28, 2021 | 25.47 | 25.59 | 24.76 | 24.91 | 106,624 | -0.41(-1.64%) |
May 27, 2021 | 25.27 | 25.54 | 24.96 | 25.33 | 57,467 | +0.22(+0.87%) |
May 26, 2021 | 24.56 | 25.53 | 24.56 | 25.11 | 75,644 | +0.63(+2.58%) |
May 25, 2021 | 24.95 | 25.64 | 24.47 | 24.48 | 76,308 | -0.52(-2.09%) |
May 24, 2021 | 25.72 | 25.72 | 24.90 | 25.00 | 137,075 | -0.42(-1.67%) |
May 21, 2021 | 26.32 | 26.53 | 25.30 | 25.43 | 106,222 | -0.81(-3.09%) |
May 20, 2021 | 25.40 | 26.33 | 25.21 | 26.24 | 105,749 | +0.90(+3.55%) |
May 19, 2021 | 25.02 | 25.47 | 24.62 | 25.34 | 102,740 | -0.23(-0.89%) |
May 18, 2021 | 25.45 | 26.45 | 25.37 | 25.56 | 157,646 | +0.22(+0.86%) |
May 17, 2021 | 25.37 | 25.95 | 25.29 | 25.35 | 105,205 | -0.36(-1.38%) |
May 14, 2021 | 25.20 | 25.71 | 24.97 | 25.70 | 95,521 | +0.74(+2.97%) |
May 13, 2021 | 24.83 | 25.60 | 24.30 | 24.96 | 164,834 | +0.18(+0.72%) |
May 12, 2021 | 25.16 | 25.51 | 24.50 | 24.78 | 129,694 | -0.59(-2.34%) |
May 11, 2021 | 25.42 | 25.69 | 24.50 | 25.38 | 164,165 | -0.51(-1.98%) |
May 10, 2021 | 26.52 | 26.75 | 25.72 | 25.89 | 150,253 | -0.61(-2.31%) |
May 07, 2021 | 26.73 | 27.19 | 26.42 | 26.50 | 101,215 | +0.28(+1.05%) |
May 06, 2021 | 26.84 | 26.84 | 25.80 | 26.23 | 105,541 | -0.75(-2.78%) |
May 05, 2021 | 26.94 | 27.10 | 26.41 | 26.98 | 94,353 | +0.10(+0.37%) |
May 04, 2021 | 27.76 | 27.76 | 26.47 | 26.88 | 141,736 | -1.09(-3.89%) |