Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.62 | 25.13 | 23.86 | 24.00 | 217,142 | -0.70(-2.83%) |
Jul 29, 2021 | 25.00 | 25.13 | 24.64 | 24.70 | 247,166 | -0.10(-0.40%) |
Jul 28, 2021 | 24.46 | 25.20 | 24.23 | 24.80 | 431,730 | +0.42(+1.72%) |
Jul 27, 2021 | 23.84 | 24.82 | 23.84 | 24.38 | 372,658 | -0.38(-1.53%) |
Jul 26, 2021 | 23.79 | 24.85 | 23.79 | 24.76 | 1,002,475 | +0.60(+2.48%) |
Jul 23, 2021 | 24.75 | 25.15 | 23.97 | 24.16 | 974,534 | +0.38(+1.60%) |
Jul 22, 2021 | 24.08 | 24.08 | 23.11 | 23.78 | 82,678 | -0.46(-1.90%) |
Jul 21, 2021 | 24.24 | 24.70 | 24.03 | 24.24 | 59,947 | +0.27(+1.13%) |
Jul 20, 2021 | 23.59 | 24.62 | 23.59 | 23.97 | 102,645 | +0.38(+1.61%) |
Jul 19, 2021 | 23.47 | 23.75 | 23.34 | 23.59 | 62,115 | -0.63(-2.60%) |
Jul 16, 2021 | 24.90 | 24.90 | 24.07 | 24.22 | 41,847 | -0.51(-2.06%) |
Jul 15, 2021 | 24.13 | 24.80 | 23.97 | 24.73 | 37,625 | +0.37(+1.52%) |
Jul 14, 2021 | 24.53 | 24.68 | 24.12 | 24.36 | 38,384 | -0.03(-0.12%) |
Jul 13, 2021 | 24.54 | 24.57 | 23.98 | 24.39 | 48,804 | -0.24(-0.97%) |
Jul 12, 2021 | 24.45 | 24.86 | 24.02 | 24.63 | 48,605 | -0.08(-0.32%) |
Jul 09, 2021 | 24.62 | 24.89 | 24.33 | 24.71 | 34,916 | +0.53(+2.19%) |
Jul 08, 2021 | 24.13 | 24.67 | 23.99 | 24.18 | 46,950 | -0.53(-2.14%) |
Jul 07, 2021 | 24.56 | 25.14 | 24.48 | 24.71 | 46,427 | -0.03(-0.12%) |
Jul 06, 2021 | 25.21 | 25.63 | 24.39 | 24.74 | 54,326 | -0.56(-2.21%) |
Jul 02, 2021 | 25.58 | 25.74 | 25.15 | 25.30 | 37,236 | -0.39(-1.52%) |
Jul 01, 2021 | 25.71 | 25.96 | 25.50 | 25.69 | 41,889 | +0.23(+0.90%) |
Jun 30, 2021 | 25.26 | 25.70 | 25.04 | 25.46 | 55,219 | +0.10(+0.39%) |
Jun 29, 2021 | 25.94 | 26.00 | 25.34 | 25.36 | 42,946 | -0.35(-1.36%) |
Jun 28, 2021 | 25.87 | 26.29 | 25.36 | 25.71 | 56,566 | -0.31(-1.19%) |
Jun 25, 2021 | 26.40 | 26.78 | 25.79 | 26.02 | 466,986 | -0.40(-1.51%) |
Jun 24, 2021 | 26.18 | 26.54 | 25.90 | 26.42 | 47,620 | +0.34(+1.30%) |
Jun 23, 2021 | 26.31 | 26.43 | 25.92 | 26.08 | 50,098 | -0.15(-0.57%) |
Jun 22, 2021 | 26.37 | 26.37 | 25.73 | 26.23 | 49,354 | -0.21(-0.79%) |
Jun 21, 2021 | 25.64 | 26.45 | 25.62 | 26.44 | 60,325 | +1.14(+4.51%) |
Jun 18, 2021 | 25.74 | 26.33 | 25.00 | 25.30 | 128,836 | -1.26(-4.74%) |
Jun 17, 2021 | 27.50 | 27.72 | 26.35 | 26.56 | 56,858 | -0.86(-3.14%) |
Jun 16, 2021 | 27.21 | 27.64 | 26.77 | 27.42 | 50,861 | +0.02(+0.07%) |
Jun 15, 2021 | 27.24 | 27.68 | 26.99 | 27.40 | 63,239 | +0.24(+0.88%) |
Jun 14, 2021 | 28.02 | 28.24 | 26.87 | 27.16 | 46,762 | -0.94(-3.35%) |
Jun 11, 2021 | 28.01 | 28.75 | 27.78 | 28.10 | 94,306 | +0.34(+1.22%) |
Jun 10, 2021 | 28.13 | 28.13 | 27.62 | 27.76 | 57,304 | -0.22(-0.79%) |
Jun 09, 2021 | 28.30 | 28.31 | 27.77 | 27.98 | 45,498 | -0.47(-1.65%) |
Jun 08, 2021 | 28.56 | 28.61 | 28.23 | 28.45 | 41,723 | -0.25(-0.87%) |
Jun 07, 2021 | 28.36 | 28.80 | 28.33 | 28.70 | 59,547 | +0.41(+1.45%) |
Jun 04, 2021 | 28.56 | 28.72 | 27.96 | 28.29 | 34,415 | -0.28(-0.98%) |
Jun 03, 2021 | 27.95 | 28.93 | 27.95 | 28.57 | 70,657 | +0.54(+1.93%) |
Jun 02, 2021 | 28.73 | 28.86 | 27.93 | 28.03 | 78,642 | -0.61(-2.13%) |
Jun 01, 2021 | 28.32 | 28.89 | 27.98 | 28.64 | 79,393 | +0.52(+1.85%) |
May 28, 2021 | 28.37 | 28.37 | 27.72 | 28.12 | 27,476 | -0.12(-0.42%) |
May 27, 2021 | 27.36 | 28.34 | 27.30 | 28.24 | 56,867 | +1.18(+4.36%) |
May 26, 2021 | 26.40 | 27.21 | 26.40 | 27.06 | 87,870 | +0.72(+2.73%) |
May 25, 2021 | 27.21 | 27.45 | 26.33 | 26.34 | 98,363 | -0.83(-3.05%) |
May 24, 2021 | 27.48 | 27.48 | 26.87 | 27.17 | 33,845 | -0.31(-1.13%) |
May 21, 2021 | 27.43 | 28.29 | 27.13 | 27.48 | 36,637 | +0.42(+1.55%) |
May 20, 2021 | 26.96 | 27.53 | 26.50 | 27.06 | 41,649 | -0.01(-0.04%) |
May 19, 2021 | 27.05 | 27.07 | 26.19 | 27.07 | 32,111 | -0.28(-1.02%) |
May 18, 2021 | 27.89 | 28.39 | 27.34 | 27.35 | 30,088 | -0.64(-2.29%) |
May 17, 2021 | 27.48 | 28.16 | 27.44 | 27.99 | 48,016 | +0.37(+1.34%) |
May 14, 2021 | 27.34 | 27.74 | 27.05 | 27.62 | 36,788 | +0.42(+1.54%) |
May 13, 2021 | 26.48 | 27.29 | 26.20 | 27.20 | 87,671 | +0.75(+2.84%) |
May 12, 2021 | 26.76 | 27.65 | 26.15 | 26.45 | 70,065 | -0.17(-0.64%) |
May 11, 2021 | 26.71 | 27.44 | 26.29 | 26.62 | 50,174 | -0.12(-0.45%) |
May 10, 2021 | 27.27 | 27.88 | 26.62 | 26.74 | 64,967 | -0.55(-2.02%) |
May 07, 2021 | 26.87 | 27.36 | 25.58 | 27.29 | 42,498 | +0.11(+0.40%) |
May 06, 2021 | 27.17 | 27.30 | 26.47 | 27.18 | 24,988 | +0.01(+0.04%) |
May 05, 2021 | 27.49 | 27.49 | 26.68 | 27.17 | 38,927 | +0.12(+0.44%) |
May 04, 2021 | 27.13 | 27.30 | 26.39 | 27.05 | 33,802 | -0.20(-0.73%) |