Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.60 | 26.01 | 25.34 | 25.84 | 710,186 | +0.16(+0.62%) |
Jul 29, 2021 | 26.00 | 26.10 | 25.62 | 25.68 | 690,178 | -0.13(-0.50%) |
Jul 28, 2021 | 25.28 | 25.93 | 24.30 | 25.81 | 760,335 | +0.53(+2.10%) |
Jul 27, 2021 | 25.76 | 25.91 | 25.02 | 25.28 | 685,654 | -0.62(-2.39%) |
Jul 26, 2021 | 25.57 | 26.08 | 25.39 | 25.90 | 732,423 | +0.42(+1.65%) |
Jul 23, 2021 | 25.00 | 25.73 | 24.80 | 25.48 | 494,543 | +0.47(+1.88%) |
Jul 22, 2021 | 25.41 | 25.41 | 24.56 | 25.01 | 571,259 | -0.48(-1.88%) |
Jul 21, 2021 | 24.85 | 25.62 | 24.73 | 25.49 | 1,175,854 | +0.88(+3.58%) |
Jul 20, 2021 | 24.50 | 24.87 | 24.27 | 24.61 | 1,240,385 | +0.16(+0.65%) |
Jul 19, 2021 | 24.23 | 24.85 | 23.84 | 24.45 | 973,945 | -0.46(-1.85%) |
Jul 16, 2021 | 25.02 | 25.67 | 24.77 | 24.91 | 971,357 | +0.42(+1.71%) |
Jul 15, 2021 | 24.58 | 25.02 | 24.22 | 24.49 | 1,120,640 | -0.51(-2.04%) |
Jul 14, 2021 | 25.58 | 25.82 | 24.47 | 25.00 | 1,342,592 | -0.58(-2.27%) |
Jul 13, 2021 | 25.99 | 26.23 | 25.34 | 25.58 | 1,011,602 | -0.46(-1.77%) |
Jul 12, 2021 | 25.92 | 26.36 | 25.57 | 26.04 | 509,734 | -0.04(-0.15%) |
Jul 09, 2021 | 25.80 | 26.18 | 25.48 | 26.08 | 515,561 | +0.37(+1.44%) |
Jul 08, 2021 | 25.60 | 26.06 | 25.23 | 25.71 | 927,376 | -0.39(-1.49%) |
Jul 07, 2021 | 26.14 | 26.25 | 25.57 | 26.10 | 443,509 | -0.10(-0.38%) |
Jul 06, 2021 | 26.73 | 26.75 | 25.72 | 26.20 | 462,957 | -0.53(-1.98%) |
Jul 02, 2021 | 27.36 | 27.36 | 26.13 | 26.73 | 540,749 | -0.26(-0.96%) |
Jul 01, 2021 | 27.19 | 27.61 | 26.87 | 26.99 | 1,095,359 | +0.06(+0.22%) |
Jun 30, 2021 | 26.87 | 27.10 | 26.44 | 26.93 | 695,763 | +0.17(+0.64%) |
Jun 29, 2021 | 27.38 | 27.51 | 26.71 | 26.76 | 783,651 | -0.26(-0.96%) |
Jun 28, 2021 | 27.05 | 27.27 | 26.38 | 27.02 | 811,784 | -0.34(-1.24%) |
Jun 25, 2021 | 27.80 | 28.15 | 27.25 | 27.36 | 6,411,662 | -0.57(-2.04%) |
Jun 24, 2021 | 27.60 | 28.24 | 27.25 | 27.93 | 1,247,272 | +1.16(+4.33%) |
Jun 23, 2021 | 26.61 | 26.87 | 26.11 | 26.77 | 778,493 | +0.08(+0.30%) |
Jun 22, 2021 | 26.00 | 26.75 | 25.80 | 26.69 | 1,171,961 | +0.60(+2.30%) |
Jun 21, 2021 | 25.75 | 26.42 | 25.50 | 26.09 | 1,412,916 | +0.43(+1.68%) |
Jun 18, 2021 | 24.82 | 26.07 | 24.60 | 25.66 | 1,996,650 | +0.34(+1.34%) |
Jun 17, 2021 | 25.23 | 25.64 | 24.67 | 25.32 | 1,607,103 | -0.03(-0.12%) |
Jun 16, 2021 | 24.71 | 25.46 | 24.69 | 25.35 | 1,745,950 | +0.54(+2.18%) |
Jun 15, 2021 | 24.70 | 24.70 | 24.21 | 24.81 | 828,522 | +0.02(+0.08%) |
Jun 14, 2021 | 24.92 | 25.11 | 24.54 | 24.79 | 677,442 | +0.02(+0.08%) |
Jun 11, 2021 | 24.36 | 25.03 | 24.29 | 24.77 | 912,013 | +0.50(+2.06%) |
Jun 10, 2021 | 24.54 | 24.77 | 24.13 | 24.27 | 512,234 | -0.29(-1.18%) |
Jun 09, 2021 | 25.02 | 25.42 | 24.55 | 24.56 | 553,003 | -0.28(-1.13%) |
Jun 08, 2021 | 24.41 | 24.95 | 24.39 | 24.84 | 702,206 | +0.34(+1.39%) |
Jun 07, 2021 | 23.43 | 24.66 | 23.39 | 24.50 | 1,151,448 | +0.90(+3.81%) |
Jun 04, 2021 | 23.71 | 23.78 | 23.16 | 23.60 | 497,191 | +0.02(+0.08%) |
Jun 03, 2021 | 23.58 | 23.83 | 23.33 | 23.58 | 494,452 | -0.24(-1.01%) |
Jun 02, 2021 | 23.87 | 24.12 | 23.42 | 23.82 | 806,723 | -0.09(-0.38%) |
Jun 01, 2021 | 23.26 | 24.66 | 23.26 | 23.91 | 1,477,992 | +0.70(+3.02%) |
May 28, 2021 | 23.01 | 23.32 | 22.42 | 23.21 | 704,492 | +0.29(+1.27%) |
May 27, 2021 | 22.42 | 22.97 | 21.93 | 22.92 | 1,511,326 | +0.58(+2.60%) |
May 26, 2021 | 22.79 | 22.79 | 22.21 | 22.34 | 715,125 | -0.02(-0.09%) |
May 25, 2021 | 22.65 | 23.10 | 22.29 | 22.36 | 943,670 | -0.11(-0.49%) |
May 24, 2021 | 22.07 | 22.97 | 21.91 | 22.47 | 1,390,436 | +0.44(+2.00%) |
May 21, 2021 | 22.19 | 22.33 | 21.76 | 22.03 | 1,480,253 | +0.03(+0.14%) |
May 20, 2021 | 22.29 | 22.58 | 21.49 | 22.00 | 1,101,755 | -0.23(-1.03%) |
May 19, 2021 | 21.92 | 22.33 | 21.28 | 22.23 | 896,099 | -0.23(-1.02%) |
May 18, 2021 | 22.89 | 23.07 | 22.43 | 22.46 | 530,281 | -0.24(-1.06%) |
May 17, 2021 | 22.38 | 22.85 | 22.12 | 22.70 | 624,222 | +0.06(+0.27%) |
May 14, 2021 | 22.32 | 22.92 | 22.18 | 22.64 | 1,186,689 | +0.65(+2.96%) |
May 13, 2021 | 22.15 | 22.81 | 21.81 | 21.99 | 662,110 | -0.05(-0.23%) |
May 12, 2021 | 22.14 | 22.58 | 21.82 | 22.04 | 579,202 | -0.55(-2.43%) |
May 11, 2021 | 22.22 | 22.90 | 22.12 | 22.59 | 938,045 | -0.31(-1.35%) |
May 10, 2021 | 23.83 | 24.06 | 22.82 | 22.90 | 1,992,458 | +0.26(+1.15%) |
May 07, 2021 | 20.22 | 23.39 | 20.06 | 22.64 | 3,120,060 | +2.78(+14.00%) |
May 06, 2021 | 20.03 | 20.35 | 19.40 | 19.86 | 934,235 | -0.16(-0.80%) |
May 05, 2021 | 19.33 | 20.07 | 19.28 | 20.02 | 1,073,948 | +0.64(+3.30%) |
May 04, 2021 | 19.61 | 19.63 | 19.03 | 19.38 | 649,159 | -0.24(-1.22%) |