Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.79 | 24.79 | 24.48 | 24.54 | 118,628 | -0.18(-0.74%) |
Jul 29, 2021 | 24.62 | 24.72 | 24.62 | 24.72 | 18,346 | +0.22(+0.88%) |
Jul 28, 2021 | 24.46 | 24.54 | 24.44 | 24.50 | 29,737 | +0.07(+0.29%) |
Jul 27, 2021 | 24.49 | 24.58 | 24.42 | 24.43 | 39,793 | -0.06(-0.23%) |
Jul 26, 2021 | 24.42 | 24.50 | 24.34 | 24.49 | 38,842 | +0.17(+0.69%) |
Jul 23, 2021 | 24.26 | 24.34 | 24.26 | 24.32 | 19,707 | +0.01(+0.05%) |
Jul 22, 2021 | 24.22 | 24.32 | 24.12 | 24.31 | 28,408 | +0.08(+0.35%) |
Jul 21, 2021 | 24.21 | 24.23 | 24.05 | 24.23 | 31,650 | +0.26(+1.07%) |
Jul 20, 2021 | 23.71 | 23.98 | 23.71 | 23.97 | 15,913 | +0.23(+0.98%) |
Jul 19, 2021 | 24.08 | 24.08 | 23.68 | 23.74 | 43,501 | -0.48(-1.98%) |
Jul 16, 2021 | 24.22 | 24.30 | 24.19 | 24.22 | 35,854 | +0.11(+0.46%) |
Jul 15, 2021 | 23.99 | 24.19 | 23.99 | 24.11 | 24,944 | -0.02(-0.07%) |
Jul 14, 2021 | 24.19 | 24.23 | 24.06 | 24.12 | 60,119 | +0.06(+0.23%) |
Jul 13, 2021 | 24.01 | 24.11 | 23.97 | 24.07 | 17,152 | +0.09(+0.38%) |
Jul 12, 2021 | 23.85 | 24.00 | 23.76 | 23.97 | 34,795 | +0.12(+0.52%) |
Jul 09, 2021 | 23.74 | 23.89 | 23.74 | 23.85 | 24,942 | +0.10(+0.44%) |
Jul 08, 2021 | 23.59 | 23.77 | 23.59 | 23.75 | 15,414 | +0.01(+0.03%) |
Jul 07, 2021 | 23.84 | 23.85 | 23.59 | 23.74 | 37,382 | -0.10(-0.42%) |
Jul 06, 2021 | 24.19 | 24.19 | 23.73 | 23.84 | 36,065 | -0.48(-1.98%) |
Jul 02, 2021 | 24.34 | 24.34 | 24.16 | 24.32 | 126,323 | +0.13(+0.53%) |
Jul 01, 2021 | 24.38 | 24.43 | 24.13 | 24.19 | 21,309 | +0.02(+0.07%) |
Jun 30, 2021 | 23.96 | 24.26 | 23.78 | 24.18 | 44,944 | +0.24(+1.00%) |
Jun 29, 2021 | 23.95 | 23.98 | 23.88 | 23.94 | 28,502 | +0.03(+0.13%) |
Jun 28, 2021 | 23.90 | 23.94 | 23.83 | 23.91 | 29,037 | +0.14(+0.57%) |
Jun 25, 2021 | 23.79 | 23.83 | 23.63 | 23.77 | 35,143 | -0.08(-0.33%) |
Jun 24, 2021 | 23.75 | 23.87 | 23.61 | 23.85 | 91,602 | +0.03(+0.13%) |
Jun 23, 2021 | 23.66 | 23.88 | 23.66 | 23.82 | 42,310 | +0.13(+0.56%) |
Jun 22, 2021 | 23.68 | 23.73 | 23.63 | 23.69 | 44,163 | -0.02(-0.08%) |
Jun 21, 2021 | 23.39 | 23.75 | 23.36 | 23.71 | 66,630 | +0.14(+0.58%) |
Jun 18, 2021 | 23.31 | 23.65 | 23.31 | 23.57 | 35,796 | +0.21(+0.89%) |
Jun 17, 2021 | 23.71 | 23.71 | 23.24 | 23.36 | 97,487 | -0.43(-1.81%) |
Jun 16, 2021 | 23.86 | 24.05 | 23.79 | 23.79 | 60,656 | -0.15(-0.63%) |
Jun 15, 2021 | 24.16 | 24.16 | 23.88 | 23.94 | 89,876 | -0.22(-0.93%) |
Jun 14, 2021 | 24.09 | 24.21 | 23.95 | 24.17 | 120,266 | -0.23(-0.95%) |
Jun 11, 2021 | 24.48 | 24.48 | 24.27 | 24.40 | 49,576 | -0.08(-0.33%) |
Jun 10, 2021 | 24.38 | 24.48 | 24.27 | 24.48 | 72,996 | +0.10(+0.43%) |
Jun 09, 2021 | 24.46 | 24.46 | 24.27 | 24.38 | 70,607 | -0.06(-0.23%) |
Jun 08, 2021 | 24.20 | 24.44 | 24.20 | 24.43 | 39,235 | +0.15(+0.62%) |
Jun 07, 2021 | 24.39 | 24.39 | 24.24 | 24.28 | 26,501 | +0.04(+0.16%) |
Jun 04, 2021 | 24.11 | 24.28 | 24.11 | 24.24 | 49,616 | +0.24(+1.00%) |
Jun 03, 2021 | 24.26 | 24.26 | 23.94 | 24.00 | 49,069 | -0.16(-0.66%) |
Jun 02, 2021 | 24.26 | 24.26 | 24.07 | 24.16 | 36,402 | -0.07(-0.30%) |
Jun 01, 2021 | 24.03 | 24.23 | 24.03 | 24.23 | 42,314 | +0.47(+1.98%) |
May 28, 2021 | 23.90 | 23.90 | 23.71 | 23.76 | 36,470 | -0.08(-0.34%) |
May 27, 2021 | 23.67 | 23.84 | 23.62 | 23.84 | 84,501 | +0.32(+1.36%) |
May 26, 2021 | 23.43 | 23.53 | 23.30 | 23.52 | 42,188 | +0.03(+0.14%) |
May 25, 2021 | 23.66 | 23.66 | 23.44 | 23.49 | 95,683 | -0.11(-0.47%) |
May 24, 2021 | 23.53 | 23.62 | 23.44 | 23.60 | 540,350 | +0.14(+0.58%) |
May 21, 2021 | 23.51 | 23.51 | 23.40 | 23.47 | 36,016 | +0.03(+0.12%) |
May 20, 2021 | 23.59 | 23.59 | 23.41 | 23.44 | 44,945 | -0.10(-0.43%) |
May 19, 2021 | 23.63 | 23.63 | 23.39 | 23.54 | 56,695 | -0.36(-1.50%) |
May 18, 2021 | 23.96 | 24.02 | 23.83 | 23.90 | 169,358 | +0.05(+0.20%) |
May 17, 2021 | 23.87 | 23.89 | 23.79 | 23.85 | 76,213 | +0.07(+0.30%) |
May 14, 2021 | 24.02 | 24.02 | 23.74 | 23.78 | 117,175 | +0.02(+0.07%) |
May 13, 2021 | 24.13 | 24.13 | 23.70 | 23.76 | 438,760 | -0.52(-2.15%) |
May 12, 2021 | 24.50 | 24.50 | 24.27 | 24.28 | 138,645 | -0.14(-0.57%) |
May 11, 2021 | 24.30 | 24.44 | 24.22 | 24.42 | 588,538 | +0.15(+0.62%) |
May 10, 2021 | 24.56 | 24.56 | 24.18 | 24.27 | 561,284 | -0.21(-0.85%) |
May 07, 2021 | 24.46 | 24.54 | 24.23 | 24.48 | 850,188 | +0.53(+2.23%) |
May 06, 2021 | 23.95 | 24.33 | 23.95 | 23.95 | 246,775 | +0.26(+1.08%) |
May 05, 2021 | 23.95 | 24.06 | 23.69 | 23.69 | 147,624 | -0.22(-0.90%) |
May 04, 2021 | 23.79 | 23.91 | 23.71 | 23.91 | 74,069 | +0.28(+1.18%) |