Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.50 | 25.64 | 24.71 | 25.00 | 168,426 | -0.61(-2.38%) |
Jul 29, 2021 | 25.94 | 26.00 | 25.27 | 25.61 | 78,527 | -0.05(-0.19%) |
Jul 28, 2021 | 24.95 | 25.69 | 24.56 | 25.66 | 177,370 | +0.84(+3.38%) |
Jul 27, 2021 | 25.38 | 25.39 | 24.27 | 24.82 | 81,069 | -0.84(-3.27%) |
Jul 26, 2021 | 24.99 | 25.77 | 24.99 | 25.66 | 85,779 | +0.77(+3.09%) |
Jul 23, 2021 | 24.47 | 24.93 | 24.10 | 24.89 | 64,015 | +0.42(+1.72%) |
Jul 22, 2021 | 24.81 | 25.20 | 24.32 | 24.47 | 91,505 | -0.27(-1.09%) |
Jul 21, 2021 | 24.51 | 25.12 | 24.30 | 24.74 | 70,149 | +0.40(+1.64%) |
Jul 20, 2021 | 22.81 | 24.49 | 22.81 | 24.34 | 118,404 | +1.55(+6.80%) |
Jul 19, 2021 | 22.82 | 23.03 | 22.25 | 22.79 | 280,512 | -0.74(-3.14%) |
Jul 16, 2021 | 23.73 | 23.73 | 23.13 | 23.53 | 94,863 | +0.07(+0.30%) |
Jul 15, 2021 | 23.42 | 23.77 | 23.17 | 23.46 | 60,416 | -0.13(-0.55%) |
Jul 14, 2021 | 23.68 | 23.98 | 22.96 | 23.59 | 87,111 | +0.15(+0.64%) |
Jul 13, 2021 | 24.05 | 24.05 | 23.24 | 23.44 | 67,861 | -0.24(-1.01%) |
Jul 12, 2021 | 23.00 | 23.79 | 22.88 | 23.68 | 58,712 | +0.46(+1.98%) |
Jul 09, 2021 | 22.99 | 23.53 | 22.94 | 23.22 | 60,780 | +0.65(+2.88%) |
Jul 08, 2021 | 21.87 | 22.90 | 21.65 | 22.57 | 72,269 | +0.07(+0.31%) |
Jul 07, 2021 | 22.66 | 22.66 | 21.75 | 22.50 | 102,147 | +0.16(+0.72%) |
Jul 06, 2021 | 23.26 | 23.37 | 22.29 | 22.34 | 91,428 | -0.80(-3.46%) |
Jul 02, 2021 | 24.13 | 24.30 | 23.09 | 23.14 | 116,022 | -0.86(-3.58%) |
Jul 01, 2021 | 25.00 | 25.00 | 23.78 | 24.00 | 123,297 | -0.86(-3.46%) |
Jun 30, 2021 | 24.55 | 25.18 | 24.39 | 24.86 | 174,687 | +0.35(+1.43%) |
Jun 29, 2021 | 25.00 | 25.43 | 24.33 | 24.51 | 139,041 | -0.48(-1.92%) |
Jun 28, 2021 | 27.40 | 27.52 | 24.87 | 24.99 | 196,788 | -2.55(-9.26%) |
Jun 25, 2021 | 27.00 | 28.12 | 26.82 | 27.54 | 307,519 | +0.62(+2.30%) |
Jun 24, 2021 | 26.61 | 27.21 | 26.03 | 26.92 | 143,583 | +0.59(+2.24%) |
Jun 23, 2021 | 26.63 | 26.76 | 26.20 | 26.33 | 94,444 | -0.22(-0.83%) |
Jun 22, 2021 | 26.34 | 26.65 | 25.71 | 26.55 | 97,293 | -0.02(-0.08%) |
Jun 21, 2021 | 26.35 | 27.40 | 26.26 | 26.57 | 200,260 | +0.47(+1.80%) |
Jun 18, 2021 | 25.77 | 26.34 | 25.45 | 26.10 | 399,080 | +0.19(+0.73%) |
Jun 17, 2021 | 26.54 | 26.94 | 25.12 | 25.91 | 184,239 | -0.57(-2.15%) |
Jun 16, 2021 | 26.54 | 26.73 | 26.21 | 26.48 | 107,680 | -0.04(-0.15%) |
Jun 15, 2021 | 26.12 | 26.58 | 26.12 | 26.52 | 126,605 | +0.42(+1.61%) |
Jun 14, 2021 | 25.80 | 26.80 | 25.71 | 26.10 | 138,511 | +0.50(+1.95%) |
Jun 11, 2021 | 25.77 | 26.08 | 25.50 | 25.60 | 109,323 | +0.09(+0.35%) |
Jun 10, 2021 | 25.36 | 26.28 | 25.15 | 25.51 | 182,294 | +0.45(+1.80%) |
Jun 09, 2021 | 25.83 | 25.83 | 24.89 | 25.06 | 69,183 | -0.59(-2.30%) |
Jun 08, 2021 | 25.48 | 25.97 | 25.21 | 25.65 | 54,095 | +0.17(+0.67%) |
Jun 07, 2021 | 26.84 | 26.97 | 25.41 | 25.48 | 92,549 | -1.37(-5.10%) |
Jun 04, 2021 | 26.77 | 27.14 | 26.60 | 26.85 | 68,264 | +0.41(+1.55%) |
Jun 03, 2021 | 26.01 | 26.61 | 25.66 | 26.44 | 82,190 | +0.46(+1.77%) |
Jun 02, 2021 | 26.46 | 26.46 | 25.43 | 25.98 | 89,237 | -0.47(-1.78%) |
Jun 01, 2021 | 26.16 | 26.47 | 25.60 | 26.45 | 121,549 | +0.29(+1.11%) |
May 28, 2021 | 26.07 | 26.32 | 25.28 | 26.16 | 128,630 | +0.10(+0.38%) |
May 27, 2021 | 25.41 | 26.10 | 25.02 | 26.06 | 126,428 | +0.92(+3.66%) |
May 26, 2021 | 24.65 | 25.18 | 24.29 | 25.14 | 112,006 | +0.57(+2.32%) |
May 25, 2021 | 26.35 | 26.38 | 24.55 | 24.57 | 121,635 | -1.67(-6.36%) |
May 24, 2021 | 25.85 | 26.39 | 25.45 | 26.24 | 141,142 | +0.23(+0.88%) |
May 21, 2021 | 25.99 | 26.43 | 25.70 | 26.01 | 62,240 | +0.37(+1.44%) |
May 20, 2021 | 25.88 | 26.05 | 25.15 | 25.64 | 92,871 | -0.10(-0.39%) |
May 19, 2021 | 26.04 | 26.50 | 25.04 | 25.74 | 87,443 | -0.64(-2.43%) |
May 18, 2021 | 27.75 | 27.75 | 26.35 | 26.38 | 85,486 | -1.08(-3.93%) |
May 17, 2021 | 27.52 | 28.06 | 27.10 | 27.46 | 271,294 | -0.47(-1.68%) |
May 14, 2021 | 27.25 | 28.68 | 26.89 | 27.93 | 192,520 | +1.16(+4.33%) |
May 13, 2021 | 25.16 | 27.58 | 25.02 | 26.77 | 306,011 | +2.03(+8.21%) |
May 12, 2021 | 27.05 | 27.68 | 24.41 | 24.74 | 485,335 | -2.40(-8.84%) |
May 11, 2021 | 26.01 | 27.15 | 25.39 | 27.14 | 146,869 | +0.10(+0.37%) |
May 10, 2021 | 26.68 | 27.22 | 26.15 | 27.04 | 275,108 | +0.54(+2.04%) |
May 07, 2021 | 25.49 | 26.78 | 25.35 | 26.50 | 94,675 | +0.90(+3.52%) |
May 06, 2021 | 25.87 | 26.14 | 24.38 | 25.60 | 221,541 | -0.17(-0.66%) |
May 05, 2021 | 27.50 | 27.50 | 25.50 | 25.77 | 118,789 | -0.81(-3.05%) |
May 04, 2021 | 27.30 | 27.31 | 25.84 | 26.58 | 158,714 | -0.63(-2.32%) |