Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.10 | 22.84 | 21.87 | 22.25 | 192,133 | +0.05(+0.22%) |
Jul 29, 2021 | 21.65 | 22.62 | 21.53 | 22.21 | 112,705 | +0.79(+3.68%) |
Jul 28, 2021 | 21.39 | 21.61 | 20.86 | 21.42 | 89,691 | +0.17(+0.78%) |
Jul 27, 2021 | 21.31 | 21.60 | 20.65 | 21.25 | 133,876 | -0.11(-0.53%) |
Jul 26, 2021 | 20.63 | 21.95 | 20.63 | 21.36 | 204,638 | +0.74(+3.57%) |
Jul 23, 2021 | 20.83 | 20.91 | 20.16 | 20.63 | 88,434 | +0.06(+0.28%) |
Jul 22, 2021 | 20.56 | 20.80 | 20.24 | 20.57 | 94,230 | -0.06(-0.27%) |
Jul 21, 2021 | 19.39 | 20.74 | 19.39 | 20.63 | 124,372 | +0.59(+2.96%) |
Jul 20, 2021 | 19.08 | 20.15 | 19.01 | 20.03 | 150,631 | +0.90(+4.71%) |
Jul 19, 2021 | 18.45 | 19.18 | 18.39 | 19.13 | 166,928 | -0.12(-0.63%) |
Jul 16, 2021 | 19.79 | 19.94 | 19.07 | 19.25 | 126,183 | -0.19(-0.96%) |
Jul 15, 2021 | 19.62 | 19.76 | 18.74 | 19.44 | 172,866 | +0.08(+0.40%) |
Jul 14, 2021 | 20.05 | 20.27 | 19.36 | 19.36 | 115,665 | -0.45(-2.27%) |
Jul 13, 2021 | 19.87 | 20.64 | 19.68 | 19.81 | 159,304 | -0.43(-2.11%) |
Jul 12, 2021 | 19.95 | 20.54 | 19.69 | 20.24 | 167,073 | +0.27(+1.33%) |
Jul 09, 2021 | 20.12 | 20.12 | 19.57 | 19.97 | 103,525 | +0.40(+2.05%) |
Jul 08, 2021 | 20.00 | 20.07 | 19.39 | 19.57 | 182,563 | -0.64(-3.19%) |
Jul 07, 2021 | 20.40 | 20.58 | 19.95 | 20.22 | 191,830 | -0.18(-0.88%) |
Jul 06, 2021 | 20.04 | 20.52 | 19.86 | 20.40 | 172,905 | +0.36(+1.78%) |
Jul 02, 2021 | 20.40 | 20.80 | 19.86 | 20.04 | 101,891 | -0.36(-1.75%) |
Jul 01, 2021 | 20.28 | 20.54 | 20.00 | 20.40 | 119,563 | +0.13(+0.65%) |
Jun 30, 2021 | 19.86 | 20.41 | 19.58 | 20.27 | 208,507 | +0.28(+1.40%) |
Jun 29, 2021 | 21.06 | 21.06 | 19.83 | 19.99 | 231,885 | -0.67(-3.23%) |
Jun 28, 2021 | 21.42 | 21.59 | 20.12 | 20.65 | 207,176 | -0.58(-2.73%) |
Jun 25, 2021 | 21.62 | 21.82 | 20.95 | 21.23 | 1,322,643 | -0.27(-1.24%) |
Jun 24, 2021 | 21.60 | 21.65 | 20.91 | 21.50 | 308,280 | +0.14(+0.67%) |
Jun 23, 2021 | 22.16 | 22.38 | 21.20 | 21.36 | 205,542 | -0.68(-3.07%) |
Jun 22, 2021 | 22.13 | 22.13 | 21.72 | 22.03 | 159,730 | -0.19(-0.86%) |
Jun 21, 2021 | 21.14 | 22.23 | 20.83 | 22.22 | 264,118 | +1.08(+5.11%) |
Jun 18, 2021 | 21.44 | 21.44 | 20.58 | 21.14 | 662,970 | +0.08(+0.37%) |
Jun 17, 2021 | 21.91 | 22.31 | 20.99 | 21.06 | 330,067 | -0.95(-4.30%) |
Jun 16, 2021 | 21.02 | 22.13 | 20.81 | 22.01 | 489,926 | +0.56(+2.60%) |
Jun 15, 2021 | 20.93 | 21.53 | 20.70 | 21.45 | 192,090 | +0.44(+2.12%) |
Jun 14, 2021 | 20.95 | 21.36 | 20.75 | 21.01 | 320,886 | +0.17(+0.84%) |
Jun 11, 2021 | 21.57 | 21.76 | 20.67 | 20.83 | 312,259 | -0.58(-2.73%) |
Jun 10, 2021 | 21.87 | 22.09 | 21.40 | 21.42 | 345,054 | -0.44(-1.99%) |
Jun 09, 2021 | 21.98 | 22.32 | 21.45 | 21.85 | 309,439 | -0.20(-0.91%) |
Jun 08, 2021 | 22.43 | 22.48 | 22.00 | 22.05 | 168,677 | -0.37(-1.67%) |
Jun 07, 2021 | 22.32 | 22.72 | 21.95 | 22.43 | 240,345 | +0.30(+1.36%) |
Jun 04, 2021 | 22.28 | 22.28 | 21.73 | 22.13 | 254,293 | +0.03(+0.14%) |
Jun 03, 2021 | 23.06 | 23.06 | 22.00 | 22.10 | 272,798 | -0.95(-4.12%) |
Jun 02, 2021 | 23.97 | 24.16 | 22.82 | 23.05 | 374,323 | -0.70(-2.95%) |
Jun 01, 2021 | 23.70 | 24.37 | 22.87 | 23.75 | 444,800 | +0.51(+2.19%) |
May 28, 2021 | 22.62 | 23.30 | 22.53 | 23.24 | 255,048 | +0.73(+3.23%) |
May 27, 2021 | 23.40 | 23.53 | 22.26 | 22.51 | 326,960 | -0.61(-2.66%) |
May 26, 2021 | 23.29 | 23.44 | 22.70 | 23.12 | 225,807 | +0.05(+0.21%) |
May 25, 2021 | 23.21 | 23.86 | 23.02 | 23.08 | 245,081 | -0.26(-1.12%) |
May 24, 2021 | 24.03 | 24.07 | 23.07 | 23.34 | 412,317 | -0.69(-2.87%) |
May 21, 2021 | 24.89 | 25.12 | 23.75 | 24.03 | 447,414 | -0.53(-2.17%) |
May 20, 2021 | 22.98 | 24.75 | 22.51 | 24.56 | 770,948 | +1.97(+8.70%) |
May 19, 2021 | 22.92 | 23.46 | 21.73 | 22.59 | 847,334 | -0.80(-3.43%) |
May 18, 2021 | 24.14 | 24.85 | 23.22 | 23.40 | 687,190 | -0.30(-1.25%) |
May 17, 2021 | 21.58 | 24.30 | 21.56 | 23.69 | 1,028,473 | +2.72(+12.97%) |
May 14, 2021 | 20.27 | 21.60 | 20.25 | 20.97 | 864,382 | +1.18(+5.94%) |
May 13, 2021 | 19.66 | 20.05 | 17.99 | 19.80 | 922,185 | +2.68(+15.66%) |
May 12, 2021 | 17.32 | 17.92 | 16.88 | 17.11 | 201,864 | -0.24(-1.41%) |
May 11, 2021 | 17.13 | 18.27 | 17.07 | 17.36 | 311,068 | -0.12(-0.67%) |
May 10, 2021 | 16.61 | 18.45 | 16.61 | 17.48 | 194,113 | +0.29(+1.70%) |
May 07, 2021 | 16.61 | 17.36 | 16.61 | 17.18 | 79,116 | +0.62(+3.74%) |
May 06, 2021 | 17.48 | 17.58 | 16.48 | 16.57 | 147,918 | -0.85(-4.86%) |
May 05, 2021 | 17.11 | 17.42 | 16.79 | 17.41 | 123,985 | +0.71(+4.23%) |
May 04, 2021 | 17.05 | 17.16 | 16.30 | 16.71 | 129,725 | -0.17(-0.98%) |