Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.30 | 25.11 | 24.02 | 24.09 | 1,140,871 | -0.17(-0.70%) |
Jul 29, 2021 | 23.83 | 24.53 | 23.80 | 24.26 | 382,872 | +0.50(+2.10%) |
Jul 28, 2021 | 24.25 | 24.99 | 23.75 | 23.76 | 407,791 | -0.58(-2.38%) |
Jul 27, 2021 | 23.98 | 24.48 | 23.50 | 24.34 | 633,535 | +0.42(+1.76%) |
Jul 26, 2021 | 24.27 | 24.49 | 23.92 | 23.92 | 561,400 | -0.27(-1.12%) |
Jul 23, 2021 | 23.96 | 24.33 | 23.66 | 24.19 | 660,710 | +0.31(+1.30%) |
Jul 22, 2021 | 23.91 | 24.06 | 23.51 | 23.88 | 438,774 | -0.09(-0.38%) |
Jul 21, 2021 | 24.02 | 24.53 | 23.73 | 23.97 | 593,896 | +0.35(+1.48%) |
Jul 20, 2021 | 23.10 | 23.85 | 22.91 | 23.62 | 871,136 | +0.61(+2.65%) |
Jul 19, 2021 | 22.11 | 23.13 | 21.79 | 23.01 | 879,868 | +0.41(+1.81%) |
Jul 16, 2021 | 23.01 | 23.11 | 22.50 | 22.60 | 671,844 | -0.09(-0.40%) |
Jul 15, 2021 | 22.76 | 23.31 | 22.46 | 22.69 | 487,138 | -0.17(-0.74%) |
Jul 14, 2021 | 23.39 | 23.64 | 22.74 | 22.86 | 439,566 | -0.65(-2.76%) |
Jul 13, 2021 | 24.01 | 24.14 | 23.48 | 23.51 | 584,352 | -0.69(-2.85%) |
Jul 12, 2021 | 24.17 | 24.41 | 24.01 | 24.20 | 671,146 | -0.10(-0.41%) |
Jul 09, 2021 | 24.31 | 24.58 | 23.88 | 24.30 | 287,720 | +0.17(+0.70%) |
Jul 08, 2021 | 24.10 | 24.46 | 23.53 | 24.13 | 473,269 | -0.36(-1.47%) |
Jul 07, 2021 | 24.70 | 24.97 | 23.82 | 24.49 | 672,045 | -0.43(-1.73%) |
Jul 06, 2021 | 25.72 | 25.81 | 24.46 | 24.92 | 1,137,859 | -0.68(-2.66%) |
Jul 02, 2021 | 26.48 | 26.55 | 25.55 | 25.60 | 776,933 | -0.81(-3.07%) |
Jul 01, 2021 | 26.10 | 26.41 | 25.55 | 26.41 | 408,086 | +0.39(+1.50%) |
Jun 30, 2021 | 25.32 | 26.25 | 25.32 | 26.02 | 897,236 | +0.46(+1.80%) |
Jun 29, 2021 | 25.39 | 25.60 | 24.11 | 25.56 | 1,027,262 | +1.06(+4.33%) |
Jun 28, 2021 | 24.77 | 24.99 | 23.97 | 24.50 | 547,267 | -0.23(-0.93%) |
Jun 25, 2021 | 25.07 | 25.18 | 24.40 | 24.73 | 2,548,591 | -0.29(-1.16%) |
Jun 24, 2021 | 24.67 | 25.68 | 24.61 | 25.02 | 609,005 | +0.36(+1.46%) |
Jun 23, 2021 | 24.48 | 24.79 | 24.24 | 24.66 | 304,413 | +0.17(+0.69%) |
Jun 22, 2021 | 24.82 | 25.00 | 24.15 | 24.49 | 254,404 | -0.20(-0.81%) |
Jun 21, 2021 | 23.80 | 24.80 | 23.46 | 24.69 | 762,890 | +1.01(+4.27%) |
Jun 18, 2021 | 24.25 | 24.86 | 23.56 | 23.68 | 2,826,777 | -0.57(-2.35%) |
Jun 17, 2021 | 24.27 | 25.25 | 23.57 | 24.25 | 820,921 | +0.04(+0.17%) |
Jun 16, 2021 | 23.39 | 24.43 | 23.30 | 24.21 | 828,632 | +0.79(+3.37%) |
Jun 15, 2021 | 23.82 | 24.04 | 23.18 | 23.42 | 509,504 | -0.42(-1.76%) |
Jun 14, 2021 | 23.16 | 24.34 | 22.75 | 23.84 | 1,012,093 | +0.69(+2.98%) |
Jun 11, 2021 | 23.85 | 24.02 | 22.99 | 23.15 | 549,940 | -0.52(-2.20%) |
Jun 10, 2021 | 24.04 | 24.25 | 23.58 | 23.67 | 598,532 | -0.43(-1.78%) |
Jun 09, 2021 | 24.50 | 24.80 | 23.77 | 24.10 | 385,830 | -0.31(-1.27%) |
Jun 08, 2021 | 23.81 | 24.71 | 23.49 | 24.41 | 553,058 | +0.54(+2.26%) |
Jun 07, 2021 | 24.70 | 24.70 | 23.76 | 23.87 | 401,712 | -0.56(-2.29%) |
Jun 04, 2021 | 24.60 | 24.84 | 23.92 | 24.43 | 497,472 | -0.17(-0.69%) |
Jun 03, 2021 | 25.00 | 25.18 | 23.85 | 24.60 | 374,191 | -0.50(-1.99%) |
Jun 02, 2021 | 26.07 | 26.14 | 25.00 | 25.10 | 308,186 | -0.90(-3.46%) |
Jun 01, 2021 | 25.88 | 26.49 | 25.52 | 26.00 | 400,158 | +0.53(+2.08%) |
May 28, 2021 | 25.40 | 25.69 | 24.90 | 25.47 | 278,311 | +0.17(+0.67%) |
May 27, 2021 | 25.25 | 25.73 | 24.78 | 25.30 | 292,100 | +0.20(+0.80%) |
May 26, 2021 | 24.66 | 25.46 | 24.54 | 25.10 | 388,625 | +0.46(+1.87%) |
May 25, 2021 | 24.94 | 26.82 | 24.35 | 24.64 | 1,260,668 | +0.04(+0.16%) |
May 24, 2021 | 24.50 | 24.75 | 24.00 | 24.60 | 357,962 | +0.46(+1.91%) |
May 21, 2021 | 24.62 | 24.83 | 23.75 | 24.14 | 256,140 | -0.23(-0.94%) |
May 20, 2021 | 23.82 | 24.66 | 23.06 | 24.37 | 461,765 | +0.62(+2.61%) |
May 19, 2021 | 23.64 | 24.19 | 23.07 | 23.75 | 380,971 | +0.01(+0.04%) |
May 18, 2021 | 24.19 | 24.46 | 23.65 | 23.74 | 350,397 | -0.40(-1.66%) |
May 17, 2021 | 24.21 | 25.67 | 24.01 | 24.14 | 824,931 | -0.40(-1.63%) |
May 14, 2021 | 22.87 | 24.75 | 22.52 | 24.54 | 985,222 | +1.67(+7.30%) |
May 13, 2021 | 22.82 | 23.18 | 22.00 | 22.87 | 510,045 | +0.05(+0.22%) |
May 12, 2021 | 23.67 | 23.98 | 22.61 | 22.82 | 547,510 | -0.93(-3.92%) |
May 11, 2021 | 22.63 | 23.92 | 22.17 | 23.75 | 792,940 | +0.13(+0.55%) |
May 10, 2021 | 23.38 | 24.67 | 23.36 | 23.62 | 983,967 | +0.19(+0.81%) |
May 07, 2021 | 23.76 | 24.49 | 22.80 | 23.43 | 1,072,439 | -0.30(-1.26%) |
May 06, 2021 | 24.63 | 24.79 | 22.79 | 23.73 | 1,390,225 | -0.38(-1.58%) |
May 05, 2021 | 23.79 | 25.28 | 22.32 | 24.11 | 5,926,399 | +4.72(+24.34%) |
May 04, 2021 | 19.98 | 20.19 | 19.29 | 19.39 | 855,280 | -0.59(-2.95%) |