Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.00 | 26.27 | 25.75 | 26.08 | 737,226 | +0.06(+0.23%) |
Jul 29, 2021 | 26.00 | 26.64 | 25.93 | 26.02 | 359,628 | +0.07(+0.27%) |
Jul 28, 2021 | 26.25 | 26.61 | 25.71 | 25.95 | 243,853 | -0.05(-0.19%) |
Jul 27, 2021 | 25.93 | 26.18 | 25.18 | 26.00 | 725,778 | +0.00(+0.00%) |
Jul 26, 2021 | 24.97 | 26.92 | 24.80 | 26.00 | 1,509,678 | +1.03(+4.12%) |
Jul 23, 2021 | 24.43 | 25.39 | 24.39 | 24.97 | 870,206 | +0.62(+2.55%) |
Jul 22, 2021 | 24.27 | 24.36 | 23.74 | 24.35 | 124,677 | +0.00(+0.00%) |
Jul 21, 2021 | 23.80 | 24.56 | 23.76 | 24.35 | 295,475 | +0.75(+3.18%) |
Jul 20, 2021 | 22.93 | 23.79 | 22.66 | 23.60 | 223,748 | +0.60(+2.61%) |
Jul 19, 2021 | 23.81 | 24.01 | 22.45 | 23.00 | 699,569 | -1.49(-6.08%) |
Jul 16, 2021 | 24.62 | 24.80 | 24.30 | 24.49 | 221,203 | -0.12(-0.49%) |
Jul 15, 2021 | 24.68 | 24.81 | 24.12 | 24.61 | 372,873 | -0.30(-1.20%) |
Jul 14, 2021 | 25.02 | 25.35 | 24.82 | 24.91 | 388,222 | -0.06(-0.24%) |
Jul 13, 2021 | 25.17 | 25.80 | 24.81 | 24.97 | 342,976 | -0.20(-0.79%) |
Jul 12, 2021 | 24.32 | 25.50 | 23.85 | 25.17 | 411,229 | +0.85(+3.50%) |
Jul 09, 2021 | 23.42 | 24.36 | 23.03 | 24.32 | 275,979 | +0.94(+4.02%) |
Jul 08, 2021 | 23.67 | 24.01 | 22.80 | 23.38 | 436,577 | -0.89(-3.67%) |
Jul 07, 2021 | 24.93 | 25.41 | 23.65 | 24.27 | 506,152 | -1.20(-4.71%) |
Jul 06, 2021 | 25.94 | 26.33 | 24.47 | 25.47 | 818,837 | -0.48(-1.85%) |
Jul 02, 2021 | 24.25 | 26.71 | 24.23 | 25.95 | 1,276,051 | +1.83(+7.59%) |
Jul 01, 2021 | 25.39 | 25.45 | 23.65 | 24.12 | 899,305 | -0.86(-3.44%) |
Jun 30, 2021 | 23.51 | 25.37 | 23.48 | 24.98 | 793,233 | +1.36(+5.76%) |
Jun 29, 2021 | 24.26 | 25.57 | 23.05 | 23.62 | 1,804,333 | -0.49(-2.03%) |
Jun 28, 2021 | 22.66 | 24.13 | 22.48 | 24.11 | 1,066,061 | +2.18(+9.94%) |
Jun 25, 2021 | 23.00 | 23.30 | 21.93 | 21.93 | 646,433 | -1.35(-5.80%) |
Jun 24, 2021 | 23.55 | 23.75 | 23.04 | 23.28 | 320,897 | -0.11(-0.47%) |
Jun 23, 2021 | 23.01 | 23.44 | 22.61 | 23.39 | 375,180 | +0.47(+2.05%) |
Jun 22, 2021 | 23.25 | 24.50 | 22.55 | 22.92 | 1,023,690 | -0.59(-2.51%) |
Jun 21, 2021 | 22.09 | 23.67 | 22.00 | 23.51 | 2,044,001 | +2.25(+10.58%) |
Jun 18, 2021 | 20.51 | 21.76 | 20.41 | 21.26 | 653,023 | +0.62(+3.00%) |
Jun 17, 2021 | 20.71 | 20.95 | 20.40 | 20.64 | 331,422 | +0.05(+0.24%) |
Jun 16, 2021 | 20.89 | 21.25 | 20.26 | 20.59 | 325,485 | -0.32(-1.53%) |
Jun 15, 2021 | 21.35 | 21.73 | 20.60 | 20.91 | 1,089,456 | -0.49(-2.29%) |
Jun 14, 2021 | 22.02 | 22.28 | 21.23 | 21.40 | 800,267 | -0.66(-2.99%) |
Jun 11, 2021 | 22.59 | 22.59 | 21.67 | 22.06 | 480,062 | -0.41(-1.82%) |
Jun 10, 2021 | 22.89 | 23.19 | 22.27 | 22.47 | 763,462 | -0.36(-1.58%) |
Jun 09, 2021 | 23.60 | 23.67 | 22.58 | 22.83 | 1,052,219 | -0.84(-3.55%) |
Jun 08, 2021 | 23.40 | 23.90 | 23.29 | 23.67 | 660,158 | +0.04(+0.17%) |
Jun 07, 2021 | 24.40 | 24.50 | 23.46 | 23.63 | 827,231 | -0.91(-3.71%) |
Jun 04, 2021 | 24.65 | 24.69 | 24.29 | 24.54 | 959,399 | -0.12(-0.49%) |
Jun 03, 2021 | 23.56 | 24.83 | 23.56 | 24.66 | 1,317,551 | +0.86(+3.61%) |
Jun 02, 2021 | 22.24 | 24.00 | 22.24 | 23.80 | 6,791,132 | +0.75(+3.25%) |
Jun 01, 2021 | 21.00 | 23.05 | 20.94 | 23.05 | 4,290,024 | +2.04(+9.71%) |
May 28, 2021 | 20.20 | 21.50 | 20.15 | 21.01 | 2,095,796 | +0.16(+0.77%) |
May 27, 2021 | 20.73 | 21.69 | 20.60 | 20.85 | 3,134,352 | -0.25(-1.18%) |