Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.81 | 24.82 | 23.55 | 23.97 | 312,370 | -0.02(-0.08%) |
Jul 29, 2021 | 24.02 | 24.41 | 23.71 | 23.99 | 254,237 | +0.31(+1.31%) |
Jul 28, 2021 | 23.82 | 24.48 | 23.26 | 23.68 | 313,546 | +0.15(+0.62%) |
Jul 27, 2021 | 24.09 | 24.42 | 22.84 | 23.54 | 468,044 | -0.88(-3.61%) |
Jul 26, 2021 | 23.99 | 24.70 | 23.87 | 24.42 | 318,862 | +0.44(+1.82%) |
Jul 23, 2021 | 23.97 | 24.20 | 23.32 | 23.98 | 413,017 | +0.48(+2.06%) |
Jul 22, 2021 | 24.17 | 24.17 | 23.04 | 23.50 | 288,707 | -0.64(-2.65%) |
Jul 21, 2021 | 23.28 | 24.60 | 23.25 | 24.14 | 364,368 | +1.18(+5.15%) |
Jul 20, 2021 | 21.74 | 23.18 | 21.50 | 22.96 | 552,121 | +1.26(+5.81%) |
Jul 19, 2021 | 21.13 | 22.63 | 20.87 | 21.70 | 743,878 | -0.53(-2.40%) |
Jul 16, 2021 | 23.87 | 24.11 | 22.09 | 22.23 | 774,281 | -1.13(-4.85%) |
Jul 15, 2021 | 23.94 | 24.04 | 23.16 | 23.36 | 487,260 | -0.90(-3.71%) |
Jul 14, 2021 | 24.99 | 25.55 | 24.17 | 24.26 | 403,858 | -0.42(-1.69%) |
Jul 13, 2021 | 25.30 | 25.37 | 24.50 | 24.68 | 259,092 | -0.96(-3.74%) |
Jul 12, 2021 | 25.18 | 25.95 | 24.91 | 25.64 | 273,957 | +0.08(+0.30%) |
Jul 09, 2021 | 24.66 | 25.67 | 24.42 | 25.56 | 360,289 | +1.47(+6.11%) |
Jul 08, 2021 | 23.51 | 24.62 | 22.93 | 24.09 | 423,878 | -0.31(-1.27%) |
Jul 07, 2021 | 25.34 | 25.44 | 24.16 | 24.40 | 455,822 | -1.00(-3.93%) |
Jul 06, 2021 | 26.40 | 26.40 | 24.84 | 25.40 | 484,599 | -1.17(-4.41%) |
Jul 02, 2021 | 27.30 | 27.31 | 26.34 | 26.57 | 391,251 | -0.56(-2.07%) |
Jul 01, 2021 | 26.78 | 27.29 | 26.46 | 27.13 | 394,898 | +0.69(+2.60%) |
Jun 30, 2021 | 25.86 | 26.48 | 25.70 | 26.44 | 565,564 | +0.75(+2.90%) |
Jun 29, 2021 | 26.12 | 26.43 | 25.44 | 25.70 | 390,555 | -0.36(-1.38%) |
Jun 28, 2021 | 27.04 | 27.08 | 25.76 | 26.06 | 595,089 | -1.00(-3.69%) |
Jun 25, 2021 | 28.00 | 28.45 | 26.97 | 27.05 | 2,510,334 | -0.51(-1.86%) |
Jun 24, 2021 | 27.42 | 27.93 | 26.75 | 27.57 | 622,240 | +0.16(+0.60%) |
Jun 23, 2021 | 26.78 | 27.42 | 26.46 | 27.40 | 478,397 | +0.62(+2.32%) |
Jun 22, 2021 | 25.61 | 26.93 | 24.95 | 26.78 | 394,867 | +0.93(+3.60%) |
Jun 21, 2021 | 25.12 | 25.92 | 24.59 | 25.85 | 420,114 | +1.36(+5.54%) |
Jun 18, 2021 | 24.49 | 25.26 | 24.23 | 24.50 | 739,581 | -0.56(-2.24%) |
Jun 17, 2021 | 25.63 | 25.63 | 24.19 | 25.06 | 561,245 | -0.56(-2.19%) |
Jun 16, 2021 | 25.31 | 25.76 | 24.82 | 25.62 | 519,613 | +0.02(+0.08%) |
Jun 15, 2021 | 26.57 | 26.61 | 25.00 | 25.60 | 566,492 | -1.10(-4.14%) |
Jun 14, 2021 | 26.99 | 27.44 | 26.65 | 26.71 | 660,084 | -0.34(-1.25%) |
Jun 11, 2021 | 25.98 | 27.05 | 25.98 | 27.04 | 545,284 | +1.35(+5.24%) |
Jun 10, 2021 | 26.57 | 26.57 | 25.41 | 25.70 | 374,978 | -0.78(-2.93%) |
Jun 09, 2021 | 27.19 | 27.39 | 26.43 | 26.47 | 437,608 | -0.72(-2.67%) |
Jun 08, 2021 | 26.63 | 27.36 | 26.16 | 27.20 | 637,742 | +0.73(+2.78%) |
Jun 07, 2021 | 25.38 | 26.81 | 25.38 | 26.46 | 696,761 | +1.23(+4.86%) |
Jun 04, 2021 | 26.10 | 26.38 | 25.03 | 25.24 | 548,105 | -0.79(-3.05%) |
Jun 03, 2021 | 26.49 | 26.49 | 25.79 | 26.03 | 512,750 | -0.53(-2.00%) |
Jun 02, 2021 | 27.06 | 27.22 | 25.94 | 26.56 | 761,829 | -0.33(-1.22%) |
Jun 01, 2021 | 25.15 | 27.05 | 24.73 | 26.89 | 1,522,065 | +2.65(+10.93%) |
May 28, 2021 | 24.40 | 25.12 | 22.65 | 24.24 | 2,787,668 | -2.13(-8.06%) |
May 27, 2021 | 25.92 | 26.64 | 25.03 | 26.37 | 1,495,415 | +0.71(+2.75%) |
May 26, 2021 | 24.06 | 26.03 | 24.06 | 25.66 | 922,373 | +2.04(+8.63%) |
May 25, 2021 | 24.16 | 24.63 | 23.47 | 23.62 | 359,799 | -0.38(-1.57%) |
May 24, 2021 | 23.80 | 24.10 | 23.27 | 24.00 | 347,551 | +0.33(+1.39%) |
May 21, 2021 | 24.05 | 24.22 | 23.44 | 23.67 | 541,293 | -0.02(-0.08%) |
May 20, 2021 | 24.29 | 24.56 | 23.06 | 23.69 | 537,782 | -0.59(-2.43%) |
May 19, 2021 | 24.37 | 24.63 | 23.52 | 24.28 | 505,284 | -0.86(-3.42%) |
May 18, 2021 | 26.21 | 26.79 | 25.12 | 25.14 | 259,174 | -0.88(-3.38%) |
May 17, 2021 | 24.94 | 26.13 | 24.70 | 26.02 | 346,326 | +0.92(+3.66%) |
May 14, 2021 | 23.81 | 25.18 | 23.61 | 25.10 | 477,434 | +1.46(+6.17%) |
May 13, 2021 | 23.26 | 24.61 | 23.10 | 23.64 | 496,672 | +0.83(+3.64%) |
May 12, 2021 | 24.54 | 24.98 | 22.63 | 22.81 | 575,193 | -1.95(-7.88%) |
May 11, 2021 | 23.71 | 24.90 | 23.20 | 24.76 | 425,213 | +0.28(+1.14%) |
May 10, 2021 | 25.86 | 26.14 | 24.45 | 24.48 | 609,081 | -1.22(-4.74%) |
May 07, 2021 | 24.52 | 25.73 | 24.17 | 25.70 | 427,784 | +1.05(+4.27%) |
May 06, 2021 | 24.38 | 24.73 | 23.76 | 24.65 | 330,793 | +0.44(+1.84%) |
May 05, 2021 | 23.87 | 24.55 | 23.19 | 24.20 | 462,175 | +0.67(+2.83%) |
May 04, 2021 | 23.14 | 24.01 | 22.92 | 23.54 | 656,901 | +0.17(+0.74%) |