Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.07 | 26.44 | 25.57 | 25.65 | 205,767 | -0.44(-1.69%) |
Jul 29, 2021 | 26.41 | 26.66 | 26.02 | 26.09 | 252,167 | -0.19(-0.72%) |
Jul 28, 2021 | 25.00 | 26.45 | 25.00 | 26.28 | 342,133 | +1.31(+5.25%) |
Jul 27, 2021 | 24.90 | 25.25 | 24.45 | 24.97 | 315,288 | -0.12(-0.48%) |
Jul 26, 2021 | 25.88 | 26.14 | 25.00 | 25.09 | 354,013 | -0.85(-3.28%) |
Jul 23, 2021 | 26.55 | 26.55 | 25.20 | 25.94 | 461,360 | +0.34(+1.33%) |
Jul 22, 2021 | 26.04 | 26.48 | 25.54 | 25.60 | 270,589 | -0.49(-1.88%) |
Jul 21, 2021 | 25.57 | 26.26 | 25.10 | 26.09 | 800,520 | +0.50(+1.95%) |
Jul 20, 2021 | 25.41 | 26.40 | 25.35 | 25.59 | 578,784 | +0.29(+1.15%) |
Jul 19, 2021 | 24.30 | 25.66 | 24.20 | 25.30 | 352,490 | +0.19(+0.76%) |
Jul 16, 2021 | 26.01 | 26.07 | 25.01 | 25.11 | 312,524 | -0.78(-3.01%) |
Jul 15, 2021 | 24.82 | 26.00 | 24.75 | 25.89 | 613,292 | +0.77(+3.07%) |
Jul 14, 2021 | 25.59 | 25.72 | 24.87 | 25.12 | 614,803 | -0.50(-1.95%) |
Jul 13, 2021 | 25.80 | 26.01 | 25.41 | 25.62 | 871,932 | -0.22(-0.85%) |
Jul 12, 2021 | 25.61 | 26.81 | 25.59 | 25.84 | 555,749 | -0.19(-0.73%) |
Jul 09, 2021 | 26.82 | 26.83 | 25.65 | 26.03 | 560,943 | -0.59(-2.22%) |
Jul 08, 2021 | 25.75 | 26.67 | 25.75 | 26.62 | 483,379 | +0.13(+0.49%) |
Jul 07, 2021 | 26.55 | 26.65 | 25.76 | 26.49 | 818,950 | -0.02(-0.08%) |
Jul 06, 2021 | 26.00 | 26.87 | 25.80 | 26.51 | 616,437 | +0.36(+1.38%) |
Jul 02, 2021 | 26.99 | 27.02 | 26.12 | 26.15 | 556,471 | -0.41(-1.54%) |
Jul 01, 2021 | 25.96 | 26.60 | 24.97 | 26.56 | 674,735 | +0.91(+3.55%) |
Jun 30, 2021 | 23.47 | 26.07 | 22.65 | 25.65 | 2,186,645 | +1.58(+6.56%) |
Jun 29, 2021 | 24.44 | 24.54 | 23.83 | 24.07 | 756,588 | -0.41(-1.67%) |
Jun 28, 2021 | 25.30 | 25.70 | 24.29 | 24.48 | 765,582 | -0.62(-2.47%) |
Jun 25, 2021 | 25.05 | 25.22 | 24.63 | 25.10 | 1,221,211 | +0.21(+0.84%) |
Jun 24, 2021 | 24.56 | 24.90 | 24.16 | 24.89 | 635,873 | +0.63(+2.60%) |
Jun 23, 2021 | 23.83 | 25.14 | 23.83 | 24.26 | 567,365 | +0.48(+2.02%) |
Jun 22, 2021 | 23.40 | 23.89 | 22.92 | 23.78 | 401,977 | +0.31(+1.32%) |
Jun 21, 2021 | 23.10 | 23.86 | 22.68 | 23.47 | 484,278 | +0.33(+1.43%) |
Jun 18, 2021 | 23.03 | 23.75 | 22.06 | 23.14 | 2,782,491 | -0.57(-2.40%) |
Jun 17, 2021 | 24.30 | 24.60 | 23.45 | 23.71 | 494,830 | -0.59(-2.43%) |
Jun 16, 2021 | 23.64 | 24.48 | 23.25 | 24.30 | 692,895 | +0.49(+2.06%) |
Jun 15, 2021 | 23.21 | 23.86 | 22.54 | 23.81 | 433,591 | +0.56(+2.41%) |
Jun 14, 2021 | 23.30 | 23.74 | 22.74 | 23.25 | 323,093 | +0.14(+0.61%) |
Jun 11, 2021 | 22.13 | 23.15 | 22.06 | 23.11 | 267,591 | +0.41(+1.81%) |
Jun 10, 2021 | 23.27 | 23.38 | 22.26 | 22.70 | 464,317 | -0.61(-2.62%) |
Jun 09, 2021 | 23.21 | 23.75 | 23.21 | 23.31 | 288,930 | +0.09(+0.39%) |
Jun 08, 2021 | 24.05 | 24.40 | 23.01 | 23.22 | 356,049 | -0.63(-2.64%) |
Jun 07, 2021 | 23.83 | 24.02 | 23.08 | 23.85 | 469,858 | +0.71(+3.07%) |
Jun 04, 2021 | 23.85 | 23.85 | 22.75 | 23.14 | 509,780 | -0.24(-1.03%) |
Jun 03, 2021 | 21.79 | 23.82 | 21.20 | 23.38 | 1,478,705 | +1.56(+7.15%) |
Jun 02, 2021 | 21.67 | 22.06 | 21.40 | 21.82 | 687,681 | +0.14(+0.65%) |
Jun 01, 2021 | 21.44 | 21.80 | 21.19 | 21.68 | 383,536 | +0.40(+1.88%) |
May 28, 2021 | 20.81 | 21.38 | 20.81 | 21.28 | 346,875 | +0.47(+2.26%) |
May 27, 2021 | 20.41 | 21.98 | 20.22 | 20.81 | 2,076,414 | +0.49(+2.41%) |
May 26, 2021 | 20.00 | 20.57 | 19.93 | 20.32 | 371,454 | +0.40(+2.01%) |
May 25, 2021 | 20.31 | 20.58 | 19.75 | 19.92 | 424,177 | -0.27(-1.34%) |
May 24, 2021 | 20.30 | 20.70 | 20.11 | 20.19 | 420,973 | +0.11(+0.55%) |
May 21, 2021 | 20.35 | 20.44 | 19.97 | 20.08 | 413,332 | -0.02(-0.10%) |
May 20, 2021 | 19.87 | 20.28 | 19.75 | 20.10 | 374,237 | +0.31(+1.57%) |
May 19, 2021 | 19.66 | 20.10 | 19.35 | 19.79 | 316,403 | -0.29(-1.44%) |
May 18, 2021 | 20.37 | 20.76 | 20.02 | 20.08 | 426,491 | -0.17(-0.84%) |
May 17, 2021 | 20.00 | 20.47 | 19.84 | 20.25 | 245,613 | +0.16(+0.80%) |
May 14, 2021 | 19.59 | 20.24 | 19.49 | 20.09 | 293,053 | +0.81(+4.20%) |
May 13, 2021 | 19.74 | 20.08 | 19.22 | 19.28 | 286,477 | -0.31(-1.58%) |
May 12, 2021 | 19.97 | 20.11 | 19.52 | 19.59 | 263,303 | -0.46(-2.29%) |
May 11, 2021 | 18.77 | 20.17 | 18.54 | 20.05 | 407,711 | +0.33(+1.67%) |
May 10, 2021 | 20.36 | 20.59 | 19.60 | 19.72 | 347,205 | -0.58(-2.86%) |
May 07, 2021 | 20.01 | 20.83 | 20.01 | 20.30 | 334,682 | +0.32(+1.60%) |
May 06, 2021 | 19.91 | 20.41 | 19.54 | 19.98 | 443,139 | +0.10(+0.50%) |
May 05, 2021 | 21.41 | 21.46 | 19.64 | 19.88 | 799,013 | -1.34(-6.31%) |
May 04, 2021 | 21.57 | 21.57 | 20.80 | 21.22 | 336,327 | -0.44(-2.03%) |