Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.66 | 26.03 | 25.32 | 25.44 | 801,227 | -0.28(-1.07%) |
Jul 29, 2021 | 25.80 | 25.98 | 25.46 | 25.72 | 622,732 | +0.29(+1.12%) |
Jul 28, 2021 | 25.39 | 25.73 | 24.94 | 25.43 | 665,826 | +0.28(+1.10%) |
Jul 27, 2021 | 24.66 | 25.28 | 24.53 | 25.16 | 643,551 | +0.15(+0.59%) |
Jul 26, 2021 | 25.12 | 25.56 | 24.90 | 25.01 | 757,137 | -0.04(-0.16%) |
Jul 23, 2021 | 25.05 | 25.28 | 24.76 | 25.05 | 514,567 | +0.23(+0.91%) |
Jul 22, 2021 | 25.92 | 25.92 | 24.58 | 24.82 | 854,634 | -0.98(-3.78%) |
Jul 21, 2021 | 25.56 | 26.06 | 25.55 | 25.80 | 786,608 | +0.52(+2.07%) |
Jul 20, 2021 | 24.88 | 26.14 | 24.88 | 25.28 | 1,208,294 | +0.30(+1.18%) |
Jul 19, 2021 | 25.43 | 25.64 | 24.78 | 24.98 | 930,727 | -1.19(-4.56%) |
Jul 16, 2021 | 27.10 | 27.10 | 26.11 | 26.17 | 573,184 | -0.72(-2.68%) |
Jul 15, 2021 | 26.19 | 26.93 | 26.06 | 26.89 | 688,820 | +0.39(+1.49%) |
Jul 14, 2021 | 26.59 | 27.06 | 26.25 | 26.50 | 752,880 | -0.07(-0.26%) |
Jul 13, 2021 | 26.90 | 27.03 | 26.42 | 26.57 | 535,451 | -0.50(-1.86%) |
Jul 12, 2021 | 26.63 | 27.14 | 26.43 | 27.07 | 548,231 | -0.22(-0.80%) |
Jul 09, 2021 | 26.55 | 27.34 | 26.37 | 27.29 | 926,991 | +1.35(+5.21%) |
Jul 08, 2021 | 25.81 | 26.13 | 25.49 | 25.94 | 1,314,157 | -0.36(-1.39%) |
Jul 07, 2021 | 26.36 | 26.99 | 26.18 | 26.30 | 1,020,929 | -0.46(-1.73%) |
Jul 06, 2021 | 27.65 | 27.86 | 26.59 | 26.77 | 1,503,506 | -1.00(-3.59%) |
Jul 02, 2021 | 28.19 | 28.19 | 27.66 | 27.76 | 552,521 | -0.43(-1.54%) |
Jul 01, 2021 | 28.21 | 28.42 | 28.03 | 28.20 | 613,820 | +0.26(+0.92%) |
Jun 30, 2021 | 27.72 | 28.23 | 27.72 | 27.94 | 650,409 | +0.04(+0.14%) |
Jun 29, 2021 | 28.15 | 28.45 | 27.78 | 27.90 | 714,564 | -0.01(-0.04%) |
Jun 28, 2021 | 28.47 | 28.47 | 27.80 | 27.91 | 761,180 | -0.70(-2.45%) |
Jun 25, 2021 | 28.61 | 29.07 | 28.44 | 28.61 | 1,883,866 | +0.04(+0.14%) |
Jun 24, 2021 | 28.30 | 28.63 | 28.09 | 28.57 | 794,862 | +0.41(+1.47%) |
Jun 23, 2021 | 28.49 | 28.71 | 28.16 | 28.16 | 807,995 | -0.31(-1.07%) |
Jun 22, 2021 | 28.42 | 28.57 | 27.93 | 28.46 | 868,993 | -0.07(-0.24%) |
Jun 21, 2021 | 27.62 | 28.53 | 27.55 | 28.53 | 1,522,995 | +1.32(+4.86%) |
Jun 18, 2021 | 27.94 | 28.08 | 27.21 | 27.21 | 3,960,712 | -1.02(-3.60%) |
Jun 17, 2021 | 29.96 | 30.04 | 28.19 | 28.23 | 1,174,533 | -1.52(-5.11%) |
Jun 16, 2021 | 29.35 | 30.00 | 28.94 | 29.74 | 780,984 | +0.25(+0.84%) |
Jun 15, 2021 | 29.22 | 29.81 | 28.90 | 29.50 | 916,800 | +0.27(+0.91%) |
Jun 14, 2021 | 29.86 | 30.04 | 28.89 | 29.23 | 1,331,314 | -0.51(-1.72%) |
Jun 11, 2021 | 29.69 | 30.00 | 29.60 | 29.74 | 837,196 | +0.25(+0.83%) |
Jun 10, 2021 | 30.42 | 30.48 | 29.49 | 29.50 | 847,919 | -0.53(-1.76%) |
Jun 09, 2021 | 30.19 | 30.25 | 29.89 | 30.03 | 700,291 | -0.36(-1.19%) |
Jun 08, 2021 | 30.48 | 30.69 | 30.13 | 30.39 | 1,011,655 | -0.25(-0.83%) |
Jun 07, 2021 | 30.41 | 30.70 | 30.19 | 30.65 | 1,044,095 | +0.26(+0.87%) |
Jun 04, 2021 | 30.29 | 30.44 | 30.08 | 30.38 | 540,387 | +0.03(+0.10%) |
Jun 03, 2021 | 30.06 | 30.45 | 30.04 | 30.35 | 581,539 | +0.23(+0.75%) |
Jun 02, 2021 | 30.39 | 30.44 | 29.92 | 30.13 | 692,411 | -0.11(-0.36%) |
Jun 01, 2021 | 30.29 | 30.45 | 30.04 | 30.23 | 608,413 | +0.26(+0.88%) |
May 28, 2021 | 29.86 | 30.02 | 29.38 | 29.97 | 801,355 | +0.13(+0.43%) |
May 27, 2021 | 29.93 | 30.12 | 29.63 | 29.84 | 355,006 | +0.39(+1.33%) |
May 26, 2021 | 29.08 | 29.52 | 28.89 | 29.45 | 450,846 | +0.37(+1.28%) |
May 25, 2021 | 30.08 | 30.37 | 29.03 | 29.08 | 656,607 | -0.97(-3.23%) |
May 24, 2021 | 30.60 | 30.60 | 30.02 | 30.05 | 670,550 | -0.53(-1.73%) |
May 21, 2021 | 30.40 | 30.82 | 30.28 | 30.58 | 700,591 | +0.41(+1.36%) |
May 20, 2021 | 30.18 | 30.41 | 29.69 | 30.17 | 732,109 | -0.21(-0.68%) |
May 19, 2021 | 29.93 | 30.39 | 29.39 | 30.37 | 656,314 | +0.06(+0.19%) |
May 18, 2021 | 31.02 | 31.24 | 30.27 | 30.31 | 618,825 | -0.71(-2.28%) |
May 17, 2021 | 30.83 | 31.13 | 30.60 | 31.02 | 986,997 | -0.08(-0.25%) |
May 14, 2021 | 30.89 | 31.17 | 30.53 | 31.10 | 871,762 | +0.69(+2.26%) |
May 13, 2021 | 28.80 | 30.53 | 28.74 | 30.41 | 1,172,097 | +1.58(+5.47%) |
May 12, 2021 | 29.99 | 30.20 | 28.73 | 28.83 | 1,005,153 | -0.80(-2.71%) |
May 11, 2021 | 29.24 | 29.94 | 29.08 | 29.64 | 737,407 | +0.00(+0.00%) |
May 10, 2021 | 30.47 | 30.80 | 29.64 | 29.64 | 873,184 | -0.58(-1.91%) |
May 07, 2021 | 29.74 | 30.26 | 29.51 | 30.21 | 730,066 | -0.04(-0.13%) |
May 06, 2021 | 29.78 | 30.25 | 29.27 | 30.25 | 844,004 | +0.62(+2.08%) |
May 05, 2021 | 29.69 | 29.77 | 29.24 | 29.64 | 954,015 | -0.06(-0.20%) |
May 04, 2021 | 29.43 | 29.84 | 29.16 | 29.69 | 1,086,217 | -0.05(-0.16%) |