Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.75 | 22.78 | 22.29 | 22.46 | 17,171 | -0.26(-1.14%) |
Jul 29, 2021 | 22.55 | 22.75 | 22.55 | 22.72 | 24,701 | +0.40(+1.79%) |
Jul 28, 2021 | 22.58 | 22.58 | 22.20 | 22.32 | 17,973 | -0.57(-2.49%) |
Jul 27, 2021 | 22.86 | 23.01 | 22.70 | 22.89 | 38,841 | -0.13(-0.56%) |
Jul 26, 2021 | 22.79 | 23.06 | 22.76 | 23.02 | 73,131 | +0.82(+3.69%) |
Jul 23, 2021 | 21.77 | 22.38 | 21.77 | 22.20 | 289,836 | +0.43(+1.98%) |
Jul 22, 2021 | 21.64 | 21.77 | 21.63 | 21.77 | 31,761 | +0.30(+1.41%) |
Jul 21, 2021 | 21.42 | 21.47 | 21.25 | 21.47 | 10,838 | +0.05(+0.22%) |
Jul 20, 2021 | 21.04 | 21.43 | 21.04 | 21.42 | 32,455 | +0.46(+2.19%) |
Jul 19, 2021 | 21.11 | 21.16 | 20.89 | 20.96 | 57,931 | -0.65(-3.01%) |
Jul 16, 2021 | 21.50 | 21.71 | 21.50 | 21.61 | 13,902 | +0.06(+0.28%) |
Jul 15, 2021 | 21.48 | 21.74 | 21.48 | 21.55 | 16,045 | +0.23(+1.08%) |
Jul 14, 2021 | 21.39 | 21.45 | 21.31 | 21.32 | 18,449 | -0.11(-0.51%) |
Jul 13, 2021 | 21.50 | 21.56 | 21.42 | 21.43 | 11,239 | -0.17(-0.79%) |
Jul 12, 2021 | 21.47 | 21.70 | 21.46 | 21.60 | 22,266 | -0.12(-0.55%) |
Jul 09, 2021 | 21.65 | 21.85 | 21.65 | 21.72 | 28,647 | +0.32(+1.50%) |
Jul 08, 2021 | 21.28 | 21.43 | 21.21 | 21.40 | 26,896 | -0.23(-1.06%) |
Jul 07, 2021 | 21.60 | 21.76 | 21.50 | 21.63 | 26,146 | +0.32(+1.50%) |
Jul 06, 2021 | 21.88 | 21.88 | 21.21 | 21.31 | 55,640 | -0.19(-0.88%) |
Jul 02, 2021 | 21.27 | 21.51 | 21.27 | 21.50 | 54,907 | +0.28(+1.31%) |
Jul 01, 2021 | 21.55 | 21.55 | 21.17 | 21.22 | 18,164 | -0.30(-1.38%) |
Jun 30, 2021 | 21.50 | 21.67 | 21.40 | 21.52 | 23,051 | +0.19(+0.89%) |
Jun 29, 2021 | 21.35 | 21.42 | 21.20 | 21.33 | 171,023 | -0.09(-0.42%) |
Jun 28, 2021 | 21.42 | 21.49 | 21.35 | 21.42 | 39,637 | -0.05(-0.23%) |
Jun 25, 2021 | 21.50 | 21.53 | 21.39 | 21.47 | 19,632 | -0.08(-0.37%) |
Jun 24, 2021 | 21.56 | 21.67 | 21.45 | 21.55 | 31,050 | -0.07(-0.32%) |
Jun 23, 2021 | 21.66 | 21.68 | 21.58 | 21.62 | 31,474 | +0.50(+2.37%) |
Jun 22, 2021 | 20.95 | 21.30 | 20.95 | 21.12 | 40,681 | +0.12(+0.57%) |
Jun 21, 2021 | 20.78 | 21.02 | 20.76 | 21.00 | 52,206 | +0.23(+1.11%) |
Jun 18, 2021 | 20.92 | 20.92 | 20.76 | 20.77 | 40,562 | -0.20(-0.95%) |
Jun 17, 2021 | 21.55 | 21.58 | 20.85 | 20.97 | 81,785 | -0.57(-2.65%) |
Jun 16, 2021 | 21.82 | 22.07 | 21.49 | 21.54 | 81,141 | -0.21(-0.97%) |
Jun 15, 2021 | 21.93 | 21.97 | 21.71 | 21.75 | 90,041 | -0.94(-4.14%) |
Jun 14, 2021 | 22.76 | 22.76 | 22.65 | 22.69 | 33,153 | -0.15(-0.66%) |
Jun 11, 2021 | 23.02 | 23.02 | 22.69 | 22.84 | 55,244 | +0.25(+1.11%) |
Jun 10, 2021 | 22.62 | 22.62 | 22.38 | 22.59 | 47,100 | -0.06(-0.26%) |
Jun 09, 2021 | 22.80 | 22.80 | 22.65 | 22.65 | 18,806 | -0.24(-1.05%) |
Jun 08, 2021 | 22.63 | 22.92 | 22.42 | 22.89 | 22,905 | +0.23(+1.02%) |
Jun 07, 2021 | 22.71 | 22.80 | 22.50 | 22.66 | 42,810 | -0.06(-0.26%) |
Jun 04, 2021 | 22.79 | 22.81 | 22.64 | 22.72 | 40,559 | -44.36(-66.13%) |
Jun 03, 2021 | 67.70 | 67.70 | 66.78 | 67.08 | 22,487 | -2.22(-3.21%) |
Jun 02, 2021 | 69.68 | 69.69 | 69.02 | 69.30 | 23,167 | -0.81(-1.15%) |
Jun 01, 2021 | 70.25 | 70.83 | 70.00 | 70.11 | 17,472 | -0.12(-0.17%) |
May 28, 2021 | 69.81 | 70.46 | 69.52 | 70.23 | 18,256 | -0.16(-0.23%) |
May 27, 2021 | 68.87 | 70.39 | 68.87 | 70.39 | 21,955 | +2.24(+3.29%) |
May 26, 2021 | 68.11 | 68.48 | 67.75 | 68.15 | 13,154 | +0.14(+0.21%) |
May 25, 2021 | 67.89 | 68.30 | 67.70 | 68.01 | 13,058 | -0.41(-0.60%) |
May 24, 2021 | 67.78 | 68.43 | 67.72 | 68.42 | 16,347 | +0.59(+0.87%) |
May 21, 2021 | 68.40 | 68.43 | 67.37 | 67.83 | 24,674 | -0.61(-0.89%) |
May 20, 2021 | 69.16 | 69.16 | 68.28 | 68.44 | 14,961 | -0.26(-0.38%) |
May 19, 2021 | 69.22 | 69.49 | 68.30 | 68.70 | 52,426 | -2.42(-3.41%) |
May 18, 2021 | 71.50 | 71.77 | 70.95 | 71.12 | 15,735 | +0.02(+0.03%) |
May 17, 2021 | 70.67 | 71.24 | 70.50 | 71.11 | 26,040 | +0.79(+1.13%) |
May 14, 2021 | 70.27 | 70.83 | 69.99 | 70.31 | 29,258 | -0.21(-0.30%) |
May 13, 2021 | 70.70 | 71.23 | 70.23 | 70.52 | 216,724 | -0.45(-0.63%) |
May 12, 2021 | 71.51 | 72.20 | 70.81 | 70.97 | 35,448 | -1.47(-2.03%) |
May 11, 2021 | 71.51 | 72.44 | 71.37 | 72.44 | 49,521 | +1.37(+1.93%) |
May 10, 2021 | 72.56 | 72.56 | 70.72 | 71.07 | 79,351 | -0.31(-0.43%) |
May 07, 2021 | 71.10 | 71.74 | 70.86 | 71.38 | 243,852 | +1.81(+2.61%) |
May 06, 2021 | 69.21 | 69.56 | 69.00 | 69.56 | 45,155 | +1.27(+1.86%) |
May 05, 2021 | 68.23 | 68.37 | 67.79 | 68.29 | 11,404 | -0.25(-0.36%) |
May 04, 2021 | 68.39 | 68.54 | 67.68 | 68.54 | 31,149 | +0.25(+0.37%) |