Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.41 | 25.52 | 24.93 | 25.32 | 80,532 | -0.18(-0.71%) |
Jul 29, 2021 | 25.42 | 25.51 | 24.97 | 25.50 | 45,855 | +0.27(+1.08%) |
Jul 28, 2021 | 24.80 | 25.48 | 24.80 | 25.23 | 35,751 | +0.26(+1.06%) |
Jul 27, 2021 | 24.77 | 25.30 | 24.77 | 24.97 | 46,763 | +0.14(+0.56%) |
Jul 26, 2021 | 24.89 | 25.30 | 24.71 | 24.83 | 46,297 | -0.32(-1.28%) |
Jul 23, 2021 | 23.99 | 25.15 | 23.99 | 25.15 | 60,441 | +1.17(+4.88%) |
Jul 22, 2021 | 23.34 | 24.21 | 23.32 | 23.98 | 44,030 | +0.55(+2.37%) |
Jul 21, 2021 | 22.95 | 23.50 | 22.88 | 23.42 | 13,915 | +0.55(+2.43%) |
Jul 20, 2021 | 22.89 | 23.10 | 22.84 | 22.87 | 15,716 | +0.18(+0.80%) |
Jul 19, 2021 | 23.32 | 23.40 | 22.47 | 22.69 | 42,784 | -0.86(-3.65%) |
Jul 16, 2021 | 23.34 | 23.60 | 23.17 | 23.54 | 14,890 | +0.31(+1.34%) |
Jul 15, 2021 | 23.19 | 23.28 | 22.99 | 23.23 | 10,486 | -0.19(-0.81%) |
Jul 14, 2021 | 23.42 | 23.56 | 23.01 | 23.42 | 21,976 | +0.03(+0.15%) |
Jul 13, 2021 | 23.39 | 23.54 | 23.08 | 23.39 | 23,191 | +0.16(+0.71%) |
Jul 12, 2021 | 22.74 | 23.31 | 22.74 | 23.22 | 27,093 | +0.51(+2.25%) |
Jul 09, 2021 | 22.45 | 22.92 | 22.42 | 22.71 | 6,758 | +0.45(+2.03%) |
Jul 08, 2021 | 21.99 | 22.49 | 21.88 | 22.26 | 27,054 | -0.04(-0.18%) |
Jul 07, 2021 | 22.23 | 22.38 | 21.87 | 22.30 | 16,429 | +0.08(+0.37%) |
Jul 06, 2021 | 22.72 | 22.72 | 22.20 | 22.22 | 32,297 | -0.38(-1.69%) |
Jul 02, 2021 | 22.32 | 22.65 | 22.30 | 22.60 | 27,453 | +0.49(+2.24%) |
Jul 01, 2021 | 22.21 | 22.27 | 21.80 | 22.10 | 21,147 | +0.15(+0.67%) |
Jun 30, 2021 | 22.10 | 22.55 | 21.86 | 21.96 | 37,885 | +0.05(+0.24%) |
Jun 29, 2021 | 22.21 | 22.29 | 21.84 | 21.91 | 50,379 | -0.08(-0.35%) |
Jun 28, 2021 | 23.31 | 23.32 | 21.68 | 21.98 | 84,887 | -1.30(-5.59%) |
Jun 25, 2021 | 23.39 | 23.75 | 23.21 | 23.28 | 17,014 | -0.20(-0.85%) |
Jun 24, 2021 | 24.00 | 24.19 | 23.46 | 23.48 | 32,664 | -0.34(-1.42%) |
Jun 23, 2021 | 24.03 | 24.19 | 23.75 | 23.82 | 19,840 | +0.02(+0.07%) |
Jun 22, 2021 | 23.96 | 23.96 | 23.65 | 23.80 | 14,148 | -0.03(-0.15%) |
Jun 21, 2021 | 23.38 | 23.97 | 23.24 | 23.84 | 27,212 | +0.62(+2.65%) |
Jun 18, 2021 | 23.56 | 23.85 | 23.18 | 23.22 | 86,341 | -0.75(-3.15%) |
Jun 17, 2021 | 24.15 | 24.23 | 23.49 | 23.98 | 27,256 | -0.23(-0.93%) |
Jun 16, 2021 | 24.20 | 24.27 | 23.80 | 24.20 | 20,484 | +0.06(+0.25%) |
Jun 15, 2021 | 24.37 | 24.71 | 24.05 | 24.14 | 29,594 | -0.12(-0.50%) |
Jun 14, 2021 | 24.03 | 24.70 | 24.03 | 24.26 | 51,876 | -0.02(-0.07%) |
Jun 11, 2021 | 24.13 | 24.35 | 24.01 | 24.28 | 35,453 | +0.29(+1.23%) |
Jun 10, 2021 | 23.58 | 24.05 | 23.57 | 23.99 | 25,453 | +0.45(+1.92%) |
Jun 09, 2021 | 23.63 | 23.85 | 23.41 | 23.54 | 39,362 | -0.10(-0.40%) |
Jun 08, 2021 | 24.01 | 24.28 | 23.54 | 23.63 | 54,262 | -0.18(-0.76%) |
Jun 07, 2021 | 23.26 | 23.94 | 23.26 | 23.81 | 51,492 | +0.69(+3.00%) |
Jun 04, 2021 | 22.92 | 23.36 | 22.84 | 23.12 | 34,326 | +0.20(+0.87%) |
Jun 03, 2021 | 22.70 | 22.93 | 22.55 | 22.92 | 37,272 | +0.23(+0.99%) |
Jun 02, 2021 | 22.36 | 22.70 | 22.08 | 22.69 | 36,383 | +0.42(+1.91%) |
Jun 01, 2021 | 22.46 | 22.54 | 21.95 | 22.27 | 70,460 | +0.11(+0.51%) |
May 28, 2021 | 22.16 | 22.64 | 21.73 | 22.16 | 99,356 | +0.11(+0.51%) |
May 27, 2021 | 22.20 | 22.37 | 21.84 | 22.04 | 44,444 | -0.17(-0.78%) |
May 26, 2021 | 21.88 | 22.36 | 21.86 | 22.22 | 50,889 | +0.44(+2.03%) |
May 25, 2021 | 21.69 | 21.96 | 21.51 | 21.77 | 36,054 | +0.06(+0.26%) |
May 24, 2021 | 21.48 | 21.89 | 21.34 | 21.72 | 72,521 | +0.30(+1.40%) |
May 21, 2021 | 21.34 | 21.49 | 21.34 | 21.42 | 45,265 | +0.08(+0.37%) |
May 20, 2021 | 21.39 | 21.40 | 21.01 | 21.34 | 36,152 | -0.01(-0.04%) |
May 19, 2021 | 21.03 | 21.40 | 20.56 | 21.35 | 73,028 | +0.15(+0.70%) |
May 18, 2021 | 21.25 | 21.34 | 21.07 | 21.20 | 31,395 | +0.04(+0.21%) |
May 17, 2021 | 20.96 | 21.24 | 20.82 | 21.16 | 39,547 | +0.21(+0.99%) |
May 14, 2021 | 20.38 | 20.98 | 20.38 | 20.95 | 40,251 | +0.57(+2.81%) |
May 13, 2021 | 19.74 | 20.47 | 19.74 | 20.38 | 27,372 | +0.53(+2.67%) |
May 12, 2021 | 20.53 | 20.69 | 19.77 | 19.85 | 64,465 | -0.44(-2.18%) |
May 11, 2021 | 20.53 | 20.81 | 20.23 | 20.29 | 51,517 | -0.06(-0.30%) |
May 10, 2021 | 20.68 | 21.15 | 20.35 | 20.35 | 90,924 | -0.33(-1.59%) |
May 07, 2021 | 20.43 | 20.73 | 20.29 | 20.68 | 37,658 | +0.38(+1.88%) |
May 06, 2021 | 20.39 | 20.80 | 20.19 | 20.30 | 28,894 | -0.07(-0.34%) |
May 05, 2021 | 20.72 | 21.01 | 20.37 | 20.37 | 41,034 | -0.43(-2.08%) |
May 04, 2021 | 21.02 | 21.12 | 20.66 | 20.80 | 44,508 | -0.21(-0.99%) |