Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.54 | 23.67 | 22.96 | 23.05 | 375,657 | -0.52(-2.22%) |
Jul 29, 2021 | 23.65 | 23.79 | 23.27 | 23.57 | 567,171 | +0.15(+0.64%) |
Jul 28, 2021 | 22.91 | 23.48 | 22.40 | 23.42 | 826,357 | +1.13(+5.08%) |
Jul 27, 2021 | 22.56 | 22.92 | 21.99 | 22.29 | 979,402 | -0.72(-3.13%) |
Jul 26, 2021 | 22.43 | 23.12 | 22.41 | 23.01 | 632,957 | +0.53(+2.36%) |
Jul 23, 2021 | 22.52 | 22.52 | 21.79 | 22.48 | 596,477 | +0.29(+1.32%) |
Jul 22, 2021 | 22.04 | 22.57 | 21.61 | 22.19 | 501,323 | +0.25(+1.12%) |
Jul 21, 2021 | 22.17 | 22.41 | 21.59 | 21.94 | 1,295,129 | +0.22(+1.02%) |
Jul 20, 2021 | 20.62 | 21.90 | 20.58 | 21.72 | 658,811 | +1.14(+5.54%) |
Jul 19, 2021 | 20.80 | 21.33 | 20.10 | 20.58 | 1,099,210 | -1.16(-5.35%) |
Jul 16, 2021 | 22.17 | 22.23 | 21.62 | 21.75 | 364,213 | -0.25(-1.12%) |
Jul 15, 2021 | 22.33 | 22.40 | 21.63 | 21.99 | 665,963 | -0.40(-1.77%) |
Jul 14, 2021 | 22.71 | 23.26 | 22.35 | 22.39 | 528,013 | -0.26(-1.15%) |
Jul 13, 2021 | 23.05 | 23.08 | 22.58 | 22.65 | 504,232 | -0.46(-1.99%) |
Jul 12, 2021 | 23.36 | 23.36 | 22.89 | 23.11 | 331,755 | -0.51(-2.18%) |
Jul 09, 2021 | 23.37 | 23.91 | 23.20 | 23.62 | 511,150 | +0.47(+2.02%) |
Jul 08, 2021 | 22.72 | 23.44 | 22.52 | 23.16 | 367,150 | +0.01(+0.03%) |
Jul 07, 2021 | 23.77 | 23.99 | 23.08 | 23.15 | 581,117 | -0.86(-3.56%) |
Jul 06, 2021 | 24.26 | 24.26 | 23.47 | 24.00 | 430,260 | -0.26(-1.08%) |
Jul 02, 2021 | 23.80 | 24.27 | 23.61 | 24.26 | 349,722 | +0.46(+1.93%) |
Jul 01, 2021 | 24.08 | 24.18 | 23.42 | 23.80 | 767,507 | +0.07(+0.30%) |
Jun 30, 2021 | 22.57 | 23.87 | 22.56 | 23.73 | 542,070 | +1.19(+5.27%) |
Jun 29, 2021 | 23.12 | 23.13 | 22.48 | 22.55 | 1,106,345 | -0.35(-1.52%) |
Jun 28, 2021 | 24.18 | 24.18 | 22.85 | 22.89 | 1,147,819 | -1.01(-4.21%) |
Jun 25, 2021 | 24.68 | 24.74 | 23.69 | 23.90 | 534,840 | -0.78(-3.18%) |
Jun 24, 2021 | 24.66 | 24.86 | 24.01 | 24.68 | 440,045 | -0.03(-0.13%) |
Jun 23, 2021 | 24.78 | 25.14 | 24.66 | 24.71 | 413,315 | -0.04(-0.16%) |
Jun 22, 2021 | 24.78 | 24.86 | 24.32 | 24.75 | 468,973 | +0.02(+0.10%) |
Jun 21, 2021 | 24.32 | 25.13 | 24.18 | 24.73 | 850,143 | +0.88(+3.68%) |
Jun 18, 2021 | 24.31 | 24.96 | 23.76 | 23.85 | 2,330,248 | -0.89(-3.58%) |
Jun 17, 2021 | 26.65 | 26.83 | 24.58 | 24.74 | 937,884 | -1.83(-6.88%) |
Jun 16, 2021 | 25.88 | 26.87 | 25.66 | 26.57 | 741,691 | +0.68(+2.63%) |
Jun 15, 2021 | 25.88 | 26.32 | 25.40 | 25.89 | 605,175 | +0.06(+0.25%) |
Jun 14, 2021 | 26.05 | 26.50 | 25.23 | 25.82 | 685,130 | -0.29(-1.12%) |
Jun 11, 2021 | 25.77 | 26.42 | 25.77 | 26.12 | 845,830 | +0.62(+2.42%) |
Jun 10, 2021 | 25.02 | 25.53 | 24.80 | 25.50 | 736,791 | +0.57(+2.29%) |
Jun 09, 2021 | 24.02 | 24.96 | 23.94 | 24.93 | 1,137,279 | +0.99(+4.13%) |
Jun 08, 2021 | 23.53 | 23.96 | 23.42 | 23.94 | 1,097,857 | +0.44(+1.85%) |
Jun 07, 2021 | 23.04 | 23.64 | 23.04 | 23.50 | 583,515 | +0.47(+2.03%) |
Jun 04, 2021 | 23.49 | 23.23 | 22.84 | 23.04 | 584,150 | -0.19(-0.82%) |
Jun 03, 2021 | 23.06 | 23.53 | 22.93 | 23.23 | 472,991 | -0.04(-0.17%) |
Jun 02, 2021 | 23.19 | 23.52 | 22.87 | 23.27 | 518,632 | +0.24(+1.03%) |
Jun 01, 2021 | 22.96 | 23.65 | 22.76 | 23.03 | 710,895 | +0.34(+1.50%) |
May 28, 2021 | 22.90 | 22.90 | 22.38 | 22.69 | 725,276 | -0.17(-0.76%) |
May 27, 2021 | 23.48 | 23.66 | 22.85 | 22.86 | 792,307 | -0.59(-2.53%) |
May 26, 2021 | 23.41 | 23.80 | 23.38 | 23.46 | 475,955 | +0.08(+0.34%) |
May 25, 2021 | 23.95 | 23.95 | 23.34 | 23.38 | 399,861 | -0.56(-2.35%) |
May 24, 2021 | 24.18 | 24.32 | 23.67 | 23.94 | 570,269 | -0.02(-0.07%) |
May 21, 2021 | 24.06 | 24.49 | 23.86 | 23.95 | 674,981 | +0.07(+0.30%) |
May 20, 2021 | 23.17 | 24.02 | 23.08 | 23.88 | 626,495 | +0.51(+2.20%) |
May 19, 2021 | 23.27 | 23.54 | 22.69 | 23.37 | 589,185 | -0.22(-0.94%) |
May 18, 2021 | 23.76 | 24.22 | 23.55 | 23.59 | 426,703 | -0.33(-1.39%) |
May 17, 2021 | 23.79 | 24.14 | 23.55 | 23.92 | 611,037 | -0.02(-0.10%) |
May 14, 2021 | 24.04 | 24.33 | 23.75 | 23.95 | 888,624 | +0.25(+1.04%) |
May 13, 2021 | 22.87 | 23.91 | 22.77 | 23.70 | 703,055 | +0.57(+2.46%) |
May 12, 2021 | 23.80 | 24.07 | 23.12 | 23.13 | 705,460 | -0.49(-2.08%) |
May 11, 2021 | 23.51 | 23.93 | 23.16 | 23.62 | 415,803 | -0.34(-1.42%) |
May 10, 2021 | 23.83 | 24.46 | 23.83 | 23.96 | 903,152 | +0.01(+0.03%) |
May 07, 2021 | 23.62 | 24.13 | 23.50 | 23.95 | 529,525 | +0.33(+1.41%) |
May 06, 2021 | 23.42 | 23.62 | 22.54 | 23.62 | 561,446 | +0.18(+0.76%) |
May 05, 2021 | 23.77 | 24.20 | 23.28 | 23.44 | 756,819 | -0.33(-1.37%) |
May 04, 2021 | 23.81 | 24.08 | 23.52 | 23.77 | 753,358 | -0.04(-0.16%) |