Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.44 | 25.53 | 23.52 | 23.80 | 139,299 | -1.90(-7.38%) |
Jul 29, 2021 | 25.93 | 26.07 | 25.69 | 25.70 | 40,829 | +0.17(+0.66%) |
Jul 28, 2021 | 25.28 | 25.66 | 25.27 | 25.53 | 51,161 | +0.52(+2.09%) |
Jul 27, 2021 | 25.10 | 25.24 | 24.92 | 25.00 | 470,479 | -0.08(-0.32%) |
Jul 26, 2021 | 24.81 | 25.31 | 24.81 | 25.08 | 701,529 | +0.20(+0.82%) |
Jul 23, 2021 | 25.11 | 25.25 | 24.72 | 24.88 | 698,493 | -0.27(-1.09%) |
Jul 22, 2021 | 25.55 | 25.67 | 24.95 | 25.16 | 544,195 | -0.26(-1.01%) |
Jul 21, 2021 | 25.04 | 25.61 | 25.04 | 25.41 | 15,715 | +0.60(+2.43%) |
Jul 20, 2021 | 24.67 | 24.92 | 24.67 | 24.81 | 14,129 | +0.13(+0.54%) |
Jul 19, 2021 | 24.88 | 24.88 | 24.64 | 24.68 | 13,120 | -0.51(-2.01%) |
Jul 16, 2021 | 25.15 | 25.38 | 25.05 | 25.18 | 32,111 | -0.14(-0.56%) |
Jul 15, 2021 | 25.24 | 25.44 | 25.17 | 25.32 | 38,264 | +0.05(+0.21%) |
Jul 14, 2021 | 25.71 | 25.71 | 25.26 | 25.27 | 95,057 | -0.25(-0.97%) |
Jul 13, 2021 | 25.66 | 25.66 | 25.45 | 25.52 | 28,192 | -0.08(-0.31%) |
Jul 12, 2021 | 25.46 | 25.69 | 25.30 | 25.60 | 57,573 | -0.20(-0.76%) |
Jul 09, 2021 | 25.43 | 25.84 | 25.43 | 25.79 | 76,667 | +0.49(+1.93%) |
Jul 08, 2021 | 25.14 | 25.57 | 24.95 | 25.31 | 217,750 | +0.01(+0.04%) |
Jul 07, 2021 | 25.20 | 25.42 | 25.08 | 25.30 | 101,662 | +0.10(+0.39%) |
Jul 06, 2021 | 25.72 | 25.72 | 25.10 | 25.20 | 65,561 | -0.38(-1.49%) |
Jul 02, 2021 | 25.71 | 25.78 | 25.53 | 25.58 | 15,924 | -0.21(-0.82%) |
Jul 01, 2021 | 26.02 | 26.08 | 25.48 | 25.79 | 702,928 | +0.04(+0.14%) |
Jun 30, 2021 | 25.51 | 26.03 | 25.51 | 25.76 | 446,452 | +0.07(+0.28%) |
Jun 29, 2021 | 25.80 | 25.88 | 25.64 | 25.69 | 27,129 | -0.27(-1.06%) |
Jun 28, 2021 | 25.41 | 25.96 | 25.32 | 25.96 | 42,583 | +0.57(+2.23%) |
Jun 25, 2021 | 25.55 | 25.59 | 25.27 | 25.39 | 39,792 | +0.19(+0.74%) |
Jun 24, 2021 | 25.06 | 25.24 | 25.05 | 25.21 | 38,269 | +0.27(+1.07%) |
Jun 23, 2021 | 25.06 | 25.47 | 24.75 | 24.94 | 478,825 | +0.10(+0.39%) |
Jun 22, 2021 | 24.87 | 24.87 | 24.75 | 24.85 | 79,243 | +0.05(+0.18%) |
Jun 21, 2021 | 25.30 | 25.30 | 24.60 | 24.80 | 550,011 | -0.37(-1.48%) |
Jun 18, 2021 | 25.47 | 25.47 | 25.13 | 25.17 | 74,382 | -0.46(-1.80%) |
Jun 17, 2021 | 25.94 | 25.94 | 25.62 | 25.63 | 56,637 | -0.25(-0.96%) |
Jun 16, 2021 | 26.49 | 26.50 | 25.88 | 25.88 | 246,119 | -0.61(-2.31%) |
Jun 15, 2021 | 26.59 | 26.59 | 26.10 | 26.49 | 183,278 | -0.14(-0.53%) |
Jun 14, 2021 | 27.21 | 27.25 | 26.60 | 26.64 | 60,308 | -0.75(-2.75%) |
Jun 11, 2021 | 27.34 | 27.52 | 27.21 | 27.39 | 139,880 | +0.09(+0.32%) |
Jun 10, 2021 | 27.35 | 27.67 | 27.11 | 27.30 | 430,336 | +0.50(+1.85%) |
Jun 09, 2021 | 27.86 | 27.86 | 26.70 | 26.80 | 220,895 | -0.98(-3.54%) |
Jun 08, 2021 | 27.99 | 28.17 | 27.03 | 27.79 | 163,765 | -0.14(-0.50%) |
Jun 07, 2021 | 29.88 | 29.88 | 27.64 | 27.93 | 652,327 | -2.58(-8.47%) |
Jun 04, 2021 | 29.34 | 30.59 | 29.26 | 30.51 | 90,271 | +1.31(+4.48%) |
Jun 03, 2021 | 28.84 | 29.29 | 28.63 | 29.20 | 131,442 | -0.19(-0.66%) |
Jun 02, 2021 | 28.98 | 29.46 | 28.84 | 29.40 | 45,735 | +0.33(+1.12%) |
Jun 01, 2021 | 29.38 | 29.50 | 28.97 | 29.07 | 61,772 | +0.15(+0.52%) |
May 28, 2021 | 28.31 | 29.17 | 27.85 | 28.92 | 116,151 | +1.10(+3.95%) |
May 27, 2021 | 27.73 | 28.04 | 27.69 | 27.82 | 21,832 | +0.18(+0.67%) |
May 26, 2021 | 27.77 | 27.89 | 27.60 | 27.64 | 24,296 | -0.08(-0.29%) |
May 25, 2021 | 28.04 | 28.05 | 27.65 | 27.72 | 32,906 | -0.39(-1.38%) |
May 24, 2021 | 28.62 | 28.67 | 28.08 | 28.10 | 37,859 | -0.53(-1.84%) |
May 21, 2021 | 29.63 | 29.63 | 28.37 | 28.63 | 53,424 | -0.95(-3.21%) |
May 20, 2021 | 29.48 | 29.59 | 29.44 | 29.58 | 20,596 | +0.13(+0.45%) |
May 19, 2021 | 29.79 | 29.92 | 29.37 | 29.45 | 30,807 | -0.92(-3.04%) |
May 18, 2021 | 31.06 | 31.08 | 30.37 | 30.37 | 21,845 | -0.47(-1.51%) |
May 17, 2021 | 30.86 | 31.07 | 30.70 | 30.84 | 46,115 | -0.25(-0.82%) |
May 14, 2021 | 31.03 | 31.12 | 30.79 | 31.09 | 20,973 | +0.32(+1.03%) |
May 13, 2021 | 31.06 | 31.11 | 30.71 | 30.78 | 37,431 | -0.15(-0.48%) |
May 12, 2021 | 30.66 | 31.15 | 30.54 | 30.93 | 51,441 | +0.25(+0.83%) |
May 11, 2021 | 30.27 | 30.67 | 29.88 | 30.67 | 245,853 | +0.00(+0.00%) |
May 10, 2021 | 29.55 | 30.87 | 29.55 | 30.67 | 25,798 | +1.61(+5.53%) |
May 07, 2021 | 28.32 | 29.18 | 28.32 | 29.06 | 192,676 | +1.03(+3.67%) |
May 06, 2021 | 28.01 | 28.13 | 27.92 | 28.03 | 24,579 | +0.04(+0.13%) |
May 05, 2021 | 27.92 | 28.19 | 27.82 | 28.00 | 45,477 | +0.13(+0.47%) |
May 04, 2021 | 28.08 | 28.11 | 27.64 | 27.87 | 93,726 | -0.22(-0.78%) |