Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.93 | 25.28 | 24.93 | 25.00 | 13,112 | -0.12(-0.48%) |
Jul 29, 2021 | 25.43 | 25.68 | 25.12 | 25.12 | 7,704 | +0.14(+0.56%) |
Jul 28, 2021 | 25.22 | 25.48 | 24.95 | 24.98 | 31,048 | -0.38(-1.50%) |
Jul 27, 2021 | 25.54 | 25.56 | 25.10 | 25.36 | 19,392 | -0.18(-0.70%) |
Jul 26, 2021 | 25.55 | 25.84 | 25.41 | 25.54 | 22,370 | +0.06(+0.25%) |
Jul 23, 2021 | 25.89 | 25.89 | 25.45 | 25.48 | 5,132 | +0.03(+0.10%) |
Jul 22, 2021 | 25.79 | 25.79 | 25.29 | 25.45 | 13,678 | +0.78(+3.16%) |
Jul 21, 2021 | 24.86 | 24.96 | 24.54 | 24.67 | 16,705 | +0.80(+3.35%) |
Jul 20, 2021 | 23.84 | 23.96 | 23.50 | 23.87 | 23,178 | -0.03(-0.13%) |
Jul 19, 2021 | 24.00 | 24.48 | 23.69 | 23.90 | 21,539 | -1.47(-5.79%) |
Jul 16, 2021 | 25.56 | 25.56 | 24.84 | 25.37 | 20,100 | +0.06(+0.24%) |
Jul 15, 2021 | 25.62 | 25.71 | 25.20 | 25.31 | 20,530 | -0.47(-1.82%) |
Jul 14, 2021 | 26.15 | 26.32 | 25.78 | 25.78 | 17,314 | +0.00(+0.00%) |
Jul 13, 2021 | 25.99 | 25.99 | 25.61 | 25.78 | 11,643 | -0.32(-1.23%) |
Jul 12, 2021 | 26.22 | 26.22 | 25.66 | 26.10 | 10,969 | +0.25(+0.97%) |
Jul 09, 2021 | 25.58 | 26.25 | 25.58 | 25.85 | 21,152 | +0.85(+3.40%) |
Jul 08, 2021 | 24.67 | 25.17 | 24.67 | 25.00 | 19,675 | -0.22(-0.87%) |
Jul 07, 2021 | 25.25 | 25.30 | 24.52 | 25.22 | 30,452 | -0.42(-1.64%) |
Jul 06, 2021 | 26.04 | 26.04 | 25.54 | 25.64 | 18,309 | +0.68(+2.72%) |
Jul 02, 2021 | 24.81 | 25.22 | 24.64 | 24.96 | 142,815 | +0.63(+2.59%) |
Jul 01, 2021 | 24.27 | 24.56 | 24.26 | 24.33 | 498,381 | +0.33(+1.37%) |
Jun 30, 2021 | 24.07 | 24.44 | 23.87 | 24.00 | 316,315 | -0.26(-1.07%) |
Jun 29, 2021 | 24.43 | 24.74 | 24.26 | 24.26 | 87,302 | -0.26(-1.06%) |
Jun 28, 2021 | 24.72 | 24.82 | 24.52 | 24.52 | 544,230 | -0.43(-1.74%) |
Jun 25, 2021 | 25.23 | 25.23 | 24.81 | 24.95 | 21,683 | -1.11(-4.24%) |
Jun 24, 2021 | 25.60 | 26.11 | 25.55 | 26.06 | 13,814 | +0.66(+2.62%) |
Jun 23, 2021 | 25.35 | 25.68 | 25.16 | 25.39 | 14,582 | +0.16(+0.64%) |
Jun 22, 2021 | 25.12 | 25.55 | 25.12 | 25.23 | 239,728 | -0.22(-0.87%) |
Jun 21, 2021 | 25.19 | 25.50 | 25.17 | 25.45 | 39,133 | +0.42(+1.70%) |
Jun 18, 2021 | 24.90 | 25.15 | 24.81 | 25.03 | 13,206 | -0.23(-0.93%) |
Jun 17, 2021 | 25.36 | 25.72 | 25.12 | 25.27 | 12,765 | +0.02(+0.06%) |
Jun 16, 2021 | 25.70 | 25.99 | 25.19 | 25.25 | 17,323 | -0.25(-0.98%) |
Jun 15, 2021 | 25.50 | 25.70 | 25.01 | 25.50 | 21,505 | -0.20(-0.78%) |
Jun 14, 2021 | 25.57 | 25.70 | 25.35 | 25.70 | 13,340 | +0.00(+0.00%) |
Jun 11, 2021 | 25.55 | 25.71 | 25.23 | 25.70 | 23,760 | +0.40(+1.58%) |
Jun 10, 2021 | 25.03 | 25.37 | 24.91 | 25.30 | 16,503 | +0.05(+0.20%) |
Jun 09, 2021 | 25.27 | 25.27 | 24.80 | 25.25 | 43,809 | +0.09(+0.34%) |
Jun 08, 2021 | 25.35 | 25.35 | 25.07 | 25.16 | 38,014 | +0.55(+2.23%) |
Jun 07, 2021 | 24.52 | 24.90 | 23.50 | 24.61 | 27,038 | +0.07(+0.29%) |
Jun 04, 2021 | 24.23 | 24.60 | 24.23 | 24.55 | 73,018 | +0.86(+3.61%) |
Jun 03, 2021 | 23.99 | 24.23 | 23.66 | 23.69 | 67,580 | -0.11(-0.46%) |
Jun 02, 2021 | 23.62 | 23.80 | 23.56 | 23.80 | 18,760 | +0.18(+0.76%) |
Jun 01, 2021 | 23.61 | 23.75 | 23.48 | 23.62 | 15,180 | +0.46(+1.99%) |
May 28, 2021 | 23.33 | 23.50 | 23.16 | 23.16 | 17,166 | -0.33(-1.42%) |
May 27, 2021 | 23.57 | 23.68 | 23.44 | 23.49 | 43,672 | +0.11(+0.49%) |
May 26, 2021 | 23.42 | 23.99 | 23.38 | 23.38 | 28,438 | +0.39(+1.72%) |
May 25, 2021 | 22.89 | 23.15 | 22.89 | 22.98 | 33,866 | +0.09(+0.37%) |
May 24, 2021 | 22.79 | 22.90 | 22.63 | 22.90 | 22,954 | +0.45(+2.00%) |
May 21, 2021 | 22.34 | 22.47 | 22.15 | 22.45 | 14,470 | +0.49(+2.23%) |
May 20, 2021 | 22.13 | 22.21 | 21.86 | 21.96 | 25,027 | +0.24(+1.10%) |
May 19, 2021 | 21.53 | 21.88 | 21.47 | 21.72 | 25,005 | -0.63(-2.82%) |
May 18, 2021 | 21.02 | 22.56 | 21.02 | 22.35 | 14,436 | +0.41(+1.86%) |
May 17, 2021 | 21.89 | 22.33 | 21.78 | 21.94 | 15,495 | -0.31(-1.38%) |
May 14, 2021 | 21.71 | 22.25 | 21.71 | 22.25 | 55,527 | +0.26(+1.18%) |
May 13, 2021 | 21.61 | 21.99 | 21.50 | 21.99 | 64,844 | +0.62(+2.90%) |
May 12, 2021 | 22.21 | 22.21 | 21.32 | 21.37 | 29,429 | -0.63(-2.86%) |
May 11, 2021 | 21.85 | 22.23 | 21.66 | 22.00 | 26,749 | -0.61(-2.70%) |
May 10, 2021 | 23.29 | 23.29 | 22.56 | 22.61 | 33,214 | -0.59(-2.54%) |
May 07, 2021 | 22.95 | 23.30 | 22.92 | 23.20 | 15,876 | +0.40(+1.75%) |
May 06, 2021 | 23.05 | 23.31 | 22.70 | 22.80 | 16,570 | -0.40(-1.72%) |
May 05, 2021 | 23.25 | 23.40 | 23.09 | 23.20 | 21,501 | +0.41(+1.80%) |
May 04, 2021 | 23.19 | 23.19 | 22.67 | 22.79 | 31,973 | -0.87(-3.68%) |