Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.31 | 19.94 | 19.07 | 19.46 | 252,818 | -0.06(-0.31%) |
Jul 29, 2021 | 19.13 | 20.29 | 19.13 | 19.52 | 478,360 | +0.65(+3.44%) |
Jul 28, 2021 | 18.70 | 19.06 | 18.25 | 18.87 | 385,169 | +0.25(+1.34%) |
Jul 27, 2021 | 19.31 | 19.31 | 18.18 | 18.62 | 331,078 | -0.83(-4.27%) |
Jul 26, 2021 | 19.31 | 19.99 | 19.18 | 19.45 | 324,181 | +0.21(+1.09%) |
Jul 23, 2021 | 19.40 | 19.59 | 19.10 | 19.24 | 294,811 | +0.00(+0.00%) |
Jul 22, 2021 | 19.41 | 19.64 | 19.10 | 19.24 | 415,119 | -0.23(-1.18%) |
Jul 21, 2021 | 19.54 | 20.05 | 19.35 | 19.47 | 353,481 | -0.03(-0.15%) |
Jul 20, 2021 | 18.96 | 19.72 | 18.77 | 19.50 | 349,557 | +0.55(+2.90%) |
Jul 19, 2021 | 18.80 | 19.13 | 18.35 | 18.95 | 395,003 | -0.26(-1.35%) |
Jul 16, 2021 | 20.36 | 20.67 | 18.99 | 19.21 | 493,931 | -1.06(-5.23%) |
Jul 15, 2021 | 20.05 | 20.85 | 19.87 | 20.27 | 385,145 | +0.12(+0.60%) |
Jul 14, 2021 | 21.00 | 21.20 | 20.10 | 20.15 | 272,754 | -0.72(-3.45%) |
Jul 13, 2021 | 21.58 | 21.82 | 20.51 | 20.87 | 356,522 | -0.98(-4.49%) |
Jul 12, 2021 | 21.70 | 22.14 | 21.48 | 21.85 | 511,868 | +0.16(+0.74%) |
Jul 09, 2021 | 21.32 | 22.06 | 21.32 | 21.69 | 202,888 | +0.59(+2.80%) |
Jul 08, 2021 | 20.80 | 21.42 | 20.39 | 21.10 | 426,085 | -0.47(-2.18%) |
Jul 07, 2021 | 22.33 | 22.70 | 21.53 | 21.57 | 362,854 | -0.76(-3.40%) |
Jul 06, 2021 | 22.07 | 22.51 | 21.45 | 22.33 | 379,055 | +0.32(+1.45%) |
Jul 02, 2021 | 23.34 | 23.34 | 22.01 | 22.01 | 508,061 | -1.39(-5.94%) |
Jul 01, 2021 | 22.95 | 23.72 | 22.88 | 23.40 | 578,249 | +0.52(+2.27%) |
Jun 30, 2021 | 22.53 | 23.10 | 22.28 | 22.88 | 751,631 | +0.36(+1.60%) |
Jun 29, 2021 | 22.38 | 23.47 | 22.36 | 22.52 | 539,070 | +0.29(+1.30%) |
Jun 28, 2021 | 22.67 | 23.54 | 21.95 | 22.23 | 767,915 | -0.59(-2.59%) |
Jun 25, 2021 | 23.25 | 23.74 | 22.78 | 22.82 | 2,045,277 | -0.42(-1.81%) |
Jun 24, 2021 | 22.99 | 23.54 | 22.72 | 23.24 | 448,976 | +0.51(+2.24%) |
Jun 23, 2021 | 22.69 | 23.25 | 22.35 | 22.73 | 425,804 | +0.11(+0.49%) |
Jun 22, 2021 | 22.10 | 22.68 | 21.59 | 22.62 | 402,573 | +0.53(+2.40%) |
Jun 21, 2021 | 21.92 | 22.78 | 21.67 | 22.09 | 851,150 | +0.30(+1.38%) |
Jun 18, 2021 | 22.22 | 22.67 | 21.33 | 21.79 | 431,049 | -0.65(-2.90%) |
Jun 17, 2021 | 22.79 | 23.21 | 21.63 | 22.44 | 485,604 | -0.34(-1.49%) |
Jun 16, 2021 | 23.22 | 23.47 | 22.16 | 22.78 | 692,053 | -0.65(-2.77%) |
Jun 15, 2021 | 23.27 | 23.55 | 22.90 | 23.43 | 397,092 | +0.18(+0.77%) |
Jun 14, 2021 | 23.96 | 23.96 | 23.08 | 23.25 | 393,998 | -0.52(-2.19%) |
Jun 11, 2021 | 23.73 | 24.42 | 23.46 | 23.77 | 310,902 | +0.22(+0.93%) |
Jun 10, 2021 | 24.37 | 24.48 | 23.11 | 23.55 | 453,249 | -0.73(-3.01%) |
Jun 09, 2021 | 24.50 | 25.08 | 24.24 | 24.28 | 471,814 | -0.23(-0.94%) |
Jun 08, 2021 | 24.46 | 25.32 | 24.28 | 24.51 | 637,276 | +0.17(+0.70%) |
Jun 07, 2021 | 24.15 | 24.96 | 23.78 | 24.34 | 598,431 | +0.40(+1.67%) |
Jun 04, 2021 | 23.67 | 24.24 | 22.81 | 23.94 | 688,146 | +0.50(+2.13%) |
Jun 03, 2021 | 23.32 | 23.88 | 22.61 | 23.44 | 587,649 | -0.56(-2.33%) |
Jun 02, 2021 | 24.33 | 24.60 | 22.80 | 24.00 | 1,340,568 | -0.04(-0.17%) |
Jun 01, 2021 | 25.98 | 26.05 | 24.00 | 24.04 | 1,929,455 | -1.67(-6.50%) |
May 28, 2021 | 27.53 | 27.53 | 25.32 | 25.71 | 912,274 | -1.74(-6.34%) |
May 27, 2021 | 27.54 | 27.84 | 26.75 | 27.45 | 380,454 | -0.05(-0.18%) |
May 26, 2021 | 26.88 | 28.00 | 26.84 | 27.50 | 385,026 | +0.92(+3.46%) |
May 25, 2021 | 27.72 | 28.18 | 26.57 | 26.58 | 389,403 | -0.93(-3.38%) |
May 24, 2021 | 27.45 | 27.81 | 26.34 | 27.51 | 345,018 | +0.27(+0.99%) |
May 21, 2021 | 27.96 | 28.11 | 26.99 | 27.24 | 319,341 | -0.37(-1.34%) |
May 20, 2021 | 28.28 | 28.56 | 26.95 | 27.61 | 385,010 | -0.61(-2.16%) |
May 19, 2021 | 27.53 | 28.22 | 26.28 | 28.22 | 532,818 | +0.18(+0.64%) |
May 18, 2021 | 28.38 | 29.34 | 28.04 | 28.04 | 378,722 | -0.11(-0.39%) |
May 17, 2021 | 27.96 | 28.66 | 27.42 | 28.15 | 410,709 | +0.19(+0.68%) |
May 14, 2021 | 27.57 | 28.48 | 27.26 | 27.96 | 327,554 | +0.84(+3.10%) |
May 13, 2021 | 27.41 | 28.89 | 26.46 | 27.12 | 365,556 | +0.24(+0.89%) |
May 12, 2021 | 28.78 | 29.40 | 26.50 | 26.88 | 801,566 | -2.57(-8.73%) |
May 11, 2021 | 28.78 | 29.76 | 27.35 | 29.45 | 533,036 | -0.20(-0.67%) |
May 10, 2021 | 31.51 | 31.71 | 29.42 | 29.65 | 636,783 | -2.44(-7.60%) |
May 07, 2021 | 31.56 | 32.93 | 31.34 | 32.09 | 413,053 | +0.44(+1.39%) |
May 06, 2021 | 30.16 | 31.70 | 29.50 | 31.65 | 537,653 | +1.54(+5.11%) |
May 05, 2021 | 30.00 | 31.30 | 29.46 | 30.11 | 485,142 | +0.79(+2.69%) |
May 04, 2021 | 28.90 | 29.44 | 27.15 | 29.32 | 537,529 | -0.05(-0.17%) |