Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.33 | 21.79 | 21.18 | 21.25 | 43,576 | -0.13(-0.63%) |
Jul 29, 2021 | 21.40 | 21.59 | 21.22 | 21.39 | 48,525 | -0.02(-0.09%) |
Jul 28, 2021 | 21.37 | 21.68 | 21.11 | 21.41 | 41,560 | +0.16(+0.77%) |
Jul 27, 2021 | 21.21 | 21.55 | 21.05 | 21.25 | 49,235 | -0.19(-0.90%) |
Jul 26, 2021 | 21.12 | 21.44 | 21.11 | 21.44 | 27,767 | +0.33(+1.55%) |
Jul 23, 2021 | 21.48 | 22.09 | 21.01 | 21.11 | 44,829 | +0.00(+0.00%) |
Jul 22, 2021 | 21.49 | 21.49 | 20.94 | 21.11 | 54,645 | -0.06(-0.27%) |
Jul 21, 2021 | 21.17 | 21.66 | 21.10 | 21.17 | 65,291 | +0.35(+1.66%) |
Jul 20, 2021 | 20.00 | 21.36 | 20.00 | 20.82 | 106,448 | +0.85(+4.28%) |
Jul 19, 2021 | 20.14 | 20.42 | 19.73 | 19.97 | 83,493 | -0.75(-3.61%) |
Jul 16, 2021 | 20.79 | 22.09 | 19.41 | 20.72 | 90,167 | +0.12(+0.61%) |
Jul 15, 2021 | 20.28 | 20.69 | 19.95 | 20.59 | 44,177 | +0.48(+2.39%) |
Jul 14, 2021 | 20.27 | 20.42 | 19.90 | 20.11 | 33,751 | +0.00(+0.00%) |
Jul 13, 2021 | 20.21 | 20.38 | 19.73 | 20.11 | 40,321 | -0.15(-0.76%) |
Jul 12, 2021 | 20.30 | 20.65 | 20.06 | 20.27 | 31,030 | -0.21(-1.03%) |
Jul 09, 2021 | 20.13 | 20.65 | 20.13 | 20.48 | 31,942 | +0.64(+3.24%) |
Jul 08, 2021 | 20.24 | 20.24 | 19.60 | 19.83 | 38,521 | -0.48(-2.36%) |
Jul 07, 2021 | 20.28 | 20.58 | 20.02 | 20.31 | 74,508 | -0.09(-0.42%) |
Jul 06, 2021 | 20.39 | 20.61 | 20.06 | 20.40 | 62,809 | -0.07(-0.33%) |
Jul 02, 2021 | 20.71 | 20.96 | 20.30 | 20.47 | 25,391 | -0.29(-1.39%) |
Jul 01, 2021 | 20.89 | 21.01 | 20.40 | 20.76 | 32,522 | +0.24(+1.17%) |
Jun 30, 2021 | 20.53 | 20.78 | 20.39 | 20.52 | 65,308 | -0.11(-0.51%) |
Jun 29, 2021 | 20.83 | 20.90 | 20.37 | 20.62 | 34,185 | -0.12(-0.56%) |
Jun 28, 2021 | 21.11 | 21.11 | 20.35 | 20.74 | 90,411 | -0.37(-1.77%) |
Jun 25, 2021 | 21.12 | 21.30 | 20.95 | 21.11 | 539,135 | +0.12(+0.59%) |
Jun 24, 2021 | 20.34 | 21.02 | 20.34 | 20.99 | 72,733 | +0.59(+2.87%) |
Jun 23, 2021 | 20.25 | 20.71 | 20.20 | 20.40 | 97,626 | +0.18(+0.90%) |
Jun 22, 2021 | 20.21 | 20.48 | 19.77 | 20.22 | 46,214 | -0.04(-0.19%) |
Jun 21, 2021 | 20.07 | 20.33 | 19.44 | 20.26 | 49,646 | +0.49(+2.48%) |
Jun 18, 2021 | 19.20 | 20.51 | 19.20 | 19.77 | 155,279 | -0.91(-4.41%) |
Jun 17, 2021 | 21.35 | 21.35 | 20.51 | 20.68 | 88,555 | -0.57(-2.66%) |
Jun 16, 2021 | 21.10 | 21.34 | 20.71 | 21.25 | 61,573 | +0.03(+0.14%) |
Jun 15, 2021 | 21.03 | 21.38 | 20.96 | 21.22 | 51,484 | +0.17(+0.82%) |
Jun 14, 2021 | 21.59 | 21.97 | 20.94 | 21.04 | 101,252 | -0.62(-2.88%) |
Jun 11, 2021 | 21.31 | 21.75 | 20.98 | 21.67 | 142,192 | +0.53(+2.50%) |
Jun 10, 2021 | 22.12 | 22.12 | 20.92 | 21.14 | 99,336 | -0.76(-3.46%) |
Jun 09, 2021 | 22.43 | 22.43 | 21.90 | 21.90 | 108,354 | -0.64(-2.85%) |
Jun 08, 2021 | 22.69 | 22.75 | 22.32 | 22.54 | 164,562 | -0.20(-0.89%) |
Jun 07, 2021 | 22.98 | 23.18 | 22.48 | 22.74 | 109,173 | -0.04(-0.17%) |
Jun 04, 2021 | 22.76 | 22.89 | 22.37 | 22.78 | 121,745 | +0.22(+0.98%) |
Jun 03, 2021 | 22.64 | 22.76 | 22.38 | 22.56 | 212,503 | -0.08(-0.34%) |
Jun 02, 2021 | 23.17 | 23.17 | 22.57 | 22.64 | 124,762 | -0.41(-1.79%) |
Jun 01, 2021 | 23.33 | 23.41 | 22.96 | 23.05 | 142,323 | -0.10(-0.41%) |
May 28, 2021 | 22.60 | 23.17 | 22.13 | 23.15 | 97,608 | +0.35(+1.52%) |
May 27, 2021 | 22.32 | 22.80 | 22.06 | 22.80 | 192,683 | +0.53(+2.37%) |
May 26, 2021 | 21.78 | 22.34 | 21.78 | 22.27 | 82,134 | +0.62(+2.88%) |
May 25, 2021 | 22.16 | 22.79 | 21.68 | 21.65 | 95,875 | -0.43(-1.96%) |
May 24, 2021 | 22.68 | 22.72 | 22.03 | 22.08 | 88,412 | -0.39(-1.75%) |
May 21, 2021 | 22.34 | 22.66 | 22.06 | 22.47 | 85,471 | +0.37(+1.69%) |
May 20, 2021 | 22.02 | 22.29 | 21.69 | 22.10 | 101,515 | +0.32(+1.45%) |
May 19, 2021 | 21.65 | 21.84 | 20.64 | 21.78 | 94,430 | -0.10(-0.44%) |
May 18, 2021 | 22.26 | 22.35 | 21.80 | 21.88 | 85,943 | -0.57(-2.52%) |
May 17, 2021 | 22.25 | 23.24 | 22.25 | 22.44 | 135,239 | +0.36(+1.65%) |
May 14, 2021 | 21.48 | 22.57 | 21.11 | 22.08 | 250,448 | +1.31(+6.28%) |
May 13, 2021 | 19.96 | 20.81 | 19.91 | 20.77 | 80,061 | +0.81(+4.04%) |
May 12, 2021 | 19.88 | 20.20 | 19.63 | 19.97 | 79,513 | +0.36(+1.86%) |
May 11, 2021 | 19.74 | 20.26 | 19.24 | 19.60 | 132,078 | -0.31(-1.54%) |
May 10, 2021 | 20.18 | 20.37 | 19.87 | 19.91 | 44,699 | -0.24(-1.19%) |
May 07, 2021 | 19.80 | 20.23 | 19.71 | 20.15 | 44,465 | +0.07(+0.33%) |
May 06, 2021 | 19.67 | 20.14 | 19.47 | 20.08 | 60,979 | +0.31(+1.55%) |
May 05, 2021 | 19.59 | 19.91 | 19.25 | 19.78 | 107,766 | +0.59(+3.05%) |
May 04, 2021 | 19.01 | 19.26 | 18.86 | 19.19 | 116,485 | +0.13(+0.70%) |