Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.02 | 25.33 | 24.77 | 24.89 | 4,852,704 | -0.24(-0.94%) |
Jul 29, 2021 | 25.30 | 25.56 | 25.01 | 25.13 | 2,076,980 | +0.22(+0.88%) |
Jul 28, 2021 | 25.13 | 25.22 | 24.50 | 24.91 | 1,569,625 | -0.07(-0.29%) |
Jul 27, 2021 | 24.77 | 25.22 | 24.58 | 24.98 | 1,322,647 | -0.14(-0.57%) |
Jul 26, 2021 | 24.81 | 25.39 | 24.80 | 25.13 | 1,836,002 | +0.39(+1.56%) |
Jul 23, 2021 | 24.89 | 25.12 | 24.60 | 24.74 | 1,823,763 | +0.14(+0.58%) |
Jul 22, 2021 | 24.99 | 24.99 | 24.49 | 24.60 | 1,691,672 | -0.46(-1.83%) |
Jul 21, 2021 | 24.76 | 25.55 | 24.63 | 25.06 | 2,158,596 | +0.74(+3.03%) |
Jul 20, 2021 | 23.41 | 24.63 | 23.37 | 24.32 | 2,319,035 | +0.86(+3.68%) |
Jul 19, 2021 | 23.64 | 23.77 | 23.11 | 23.46 | 2,648,486 | -0.84(-3.48%) |
Jul 16, 2021 | 24.99 | 24.99 | 24.22 | 24.30 | 1,665,748 | -0.49(-1.99%) |
Jul 15, 2021 | 24.43 | 24.99 | 24.41 | 24.80 | 1,575,255 | +0.01(+0.04%) |
Jul 14, 2021 | 24.91 | 25.38 | 24.53 | 24.79 | 1,348,190 | -0.05(-0.22%) |
Jul 13, 2021 | 25.23 | 25.38 | 24.74 | 24.84 | 1,430,387 | -0.50(-1.99%) |
Jul 12, 2021 | 24.96 | 25.50 | 24.56 | 25.34 | 2,010,360 | +0.26(+1.04%) |
Jul 09, 2021 | 24.68 | 25.11 | 24.52 | 25.08 | 1,736,601 | +1.09(+4.53%) |
Jul 08, 2021 | 24.18 | 24.39 | 23.67 | 24.00 | 1,915,803 | -0.75(-3.02%) |
Jul 07, 2021 | 24.54 | 24.94 | 24.42 | 24.74 | 1,452,219 | -0.13(-0.54%) |
Jul 06, 2021 | 25.67 | 25.70 | 24.70 | 24.88 | 2,423,489 | -0.91(-3.52%) |
Jul 02, 2021 | 25.83 | 25.87 | 25.63 | 25.78 | 920,656 | -0.13(-0.49%) |
Jul 01, 2021 | 25.76 | 25.99 | 25.56 | 25.91 | 1,442,254 | +0.39(+1.51%) |
Jun 30, 2021 | 25.16 | 25.54 | 25.16 | 25.52 | 1,620,955 | +0.20(+0.78%) |
Jun 29, 2021 | 25.84 | 26.14 | 25.21 | 25.33 | 1,515,118 | -0.21(-0.81%) |
Jun 28, 2021 | 26.20 | 26.24 | 25.39 | 25.53 | 2,032,513 | -0.83(-3.14%) |
Jun 25, 2021 | 25.75 | 26.47 | 25.53 | 26.36 | 2,780,567 | +0.81(+3.17%) |
Jun 24, 2021 | 25.16 | 25.63 | 24.95 | 25.55 | 1,454,301 | +0.51(+2.05%) |
Jun 23, 2021 | 25.17 | 25.33 | 25.02 | 25.04 | 1,310,385 | +0.00(+0.00%) |
Jun 22, 2021 | 25.29 | 25.37 | 24.80 | 25.04 | 1,762,996 | -0.31(-1.21%) |
Jun 21, 2021 | 24.57 | 25.34 | 24.57 | 25.34 | 1,890,263 | +1.05(+4.33%) |
Jun 18, 2021 | 24.77 | 25.13 | 24.24 | 24.29 | 4,176,813 | -1.11(-4.39%) |
Jun 17, 2021 | 27.51 | 27.53 | 25.33 | 25.41 | 2,867,693 | -1.94(-7.10%) |
Jun 16, 2021 | 27.06 | 27.55 | 26.75 | 27.35 | 1,785,291 | +0.11(+0.40%) |
Jun 15, 2021 | 27.17 | 27.56 | 26.96 | 27.24 | 2,595,072 | +0.11(+0.40%) |
Jun 14, 2021 | 27.39 | 27.59 | 27.06 | 27.13 | 1,963,416 | -0.22(-0.79%) |
Jun 11, 2021 | 27.39 | 27.50 | 27.20 | 27.35 | 2,207,354 | +0.10(+0.36%) |
Jun 10, 2021 | 28.28 | 28.40 | 27.24 | 27.25 | 1,715,040 | -0.58(-2.10%) |
Jun 09, 2021 | 28.47 | 28.47 | 27.83 | 27.83 | 1,279,241 | -0.84(-2.92%) |
Jun 08, 2021 | 28.33 | 28.71 | 27.87 | 28.67 | 1,562,969 | +0.16(+0.57%) |
Jun 07, 2021 | 28.36 | 28.60 | 28.14 | 28.51 | 2,144,117 | +0.26(+0.92%) |
Jun 04, 2021 | 28.36 | 28.39 | 27.93 | 28.25 | 1,422,950 | -0.18(-0.63%) |
Jun 03, 2021 | 28.18 | 28.67 | 28.05 | 28.43 | 1,423,130 | +0.06(+0.22%) |
Jun 02, 2021 | 28.50 | 28.74 | 28.13 | 28.36 | 1,456,510 | +0.04(+0.16%) |
Jun 01, 2021 | 28.24 | 28.49 | 28.02 | 28.32 | 2,026,452 | +0.49(+1.74%) |
May 28, 2021 | 27.86 | 27.91 | 27.12 | 27.83 | 2,587,904 | +0.02(+0.06%) |
May 27, 2021 | 27.26 | 27.84 | 27.19 | 27.82 | 2,611,911 | +0.97(+3.62%) |
May 26, 2021 | 26.61 | 26.92 | 26.36 | 26.85 | 1,176,259 | +0.38(+1.43%) |
May 25, 2021 | 27.19 | 27.58 | 26.41 | 26.47 | 1,424,784 | -0.74(-2.71%) |
May 24, 2021 | 27.18 | 27.28 | 26.94 | 27.20 | 1,438,742 | +0.12(+0.43%) |
May 21, 2021 | 26.85 | 27.35 | 26.85 | 27.09 | 2,309,021 | +0.34(+1.28%) |
May 20, 2021 | 27.22 | 27.29 | 26.54 | 26.75 | 2,285,042 | -0.54(-1.98%) |
May 19, 2021 | 27.06 | 27.31 | 26.39 | 27.29 | 2,631,022 | -0.21(-0.75%) |
May 18, 2021 | 27.56 | 27.98 | 27.47 | 27.49 | 1,774,729 | -0.26(-0.94%) |
May 17, 2021 | 27.54 | 27.83 | 27.31 | 27.75 | 1,640,985 | +0.13(+0.46%) |
May 14, 2021 | 27.18 | 27.67 | 27.02 | 27.63 | 1,539,321 | +0.61(+2.26%) |
May 13, 2021 | 25.88 | 27.19 | 25.85 | 27.02 | 2,196,845 | +0.93(+3.58%) |
May 12, 2021 | 27.20 | 27.30 | 26.01 | 26.08 | 2,206,530 | -0.77(-2.88%) |
May 11, 2021 | 26.99 | 27.31 | 26.65 | 26.85 | 2,137,030 | -0.39(-1.42%) |
May 10, 2021 | 26.96 | 27.70 | 26.91 | 27.24 | 2,534,357 | +0.38(+1.41%) |
May 07, 2021 | 26.46 | 26.88 | 26.39 | 26.86 | 2,374,272 | -0.14(-0.53%) |
May 06, 2021 | 26.53 | 27.17 | 26.05 | 27.01 | 2,316,891 | +0.51(+1.93%) |
May 05, 2021 | 26.29 | 26.72 | 25.70 | 26.49 | 2,685,976 | +0.64(+2.47%) |
May 04, 2021 | 25.88 | 26.06 | 25.37 | 25.86 | 1,812,126 | -0.06(-0.24%) |