Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.38 | 21.81 | 20.58 | 20.83 | 117,970 | -0.46(-2.16%) |
Jul 29, 2021 | 21.10 | 21.51 | 20.76 | 21.29 | 79,055 | +0.32(+1.53%) |
Jul 28, 2021 | 19.75 | 21.07 | 19.71 | 20.97 | 317,542 | +1.16(+5.86%) |
Jul 27, 2021 | 19.71 | 19.98 | 18.91 | 19.81 | 176,660 | +0.15(+0.76%) |
Jul 26, 2021 | 20.38 | 20.40 | 19.49 | 19.66 | 64,679 | -0.64(-3.15%) |
Jul 23, 2021 | 20.25 | 21.18 | 20.01 | 20.30 | 133,080 | +0.06(+0.30%) |
Jul 22, 2021 | 20.25 | 20.46 | 19.94 | 20.24 | 153,307 | +0.06(+0.30%) |
Jul 21, 2021 | 20.05 | 20.58 | 19.78 | 20.18 | 170,442 | +0.21(+1.05%) |
Jul 20, 2021 | 20.31 | 20.44 | 19.81 | 19.97 | 250,359 | -0.13(-0.65%) |
Jul 19, 2021 | 19.80 | 20.45 | 19.77 | 20.10 | 183,856 | -0.17(-0.84%) |
Jul 16, 2021 | 20.90 | 21.27 | 20.16 | 20.27 | 242,626 | -0.47(-2.27%) |
Jul 15, 2021 | 20.65 | 20.83 | 20.02 | 20.74 | 174,477 | +0.15(+0.73%) |
Jul 14, 2021 | 21.34 | 21.34 | 19.92 | 20.59 | 333,752 | -0.62(-2.92%) |
Jul 13, 2021 | 21.58 | 21.92 | 21.09 | 21.21 | 140,385 | -0.44(-2.03%) |
Jul 12, 2021 | 21.72 | 21.84 | 21.08 | 21.65 | 276,772 | +0.16(+0.74%) |
Jul 09, 2021 | 22.60 | 22.75 | 21.47 | 21.49 | 191,837 | -0.97(-4.32%) |
Jul 08, 2021 | 22.71 | 23.11 | 22.15 | 22.46 | 192,980 | -1.01(-4.30%) |
Jul 07, 2021 | 23.03 | 23.50 | 22.52 | 23.47 | 216,367 | +0.49(+2.13%) |
Jul 06, 2021 | 23.07 | 23.17 | 22.58 | 22.98 | 154,995 | +0.06(+0.26%) |
Jul 02, 2021 | 22.90 | 23.00 | 22.25 | 22.92 | 184,961 | +0.13(+0.57%) |
Jul 01, 2021 | 23.35 | 23.40 | 22.72 | 22.79 | 148,839 | -0.58(-2.48%) |
Jun 30, 2021 | 23.13 | 23.58 | 22.89 | 23.37 | 350,613 | +0.08(+0.34%) |
Jun 29, 2021 | 24.25 | 24.52 | 23.25 | 23.29 | 175,026 | -0.96(-3.96%) |
Jun 28, 2021 | 25.06 | 25.20 | 23.76 | 24.25 | 442,079 | -0.57(-2.30%) |
Jun 25, 2021 | 25.42 | 25.69 | 24.71 | 24.82 | 3,395,818 | -0.82(-3.20%) |
Jun 24, 2021 | 26.37 | 26.53 | 25.50 | 25.64 | 193,533 | -0.77(-2.92%) |
Jun 23, 2021 | 26.48 | 26.96 | 26.08 | 26.41 | 269,627 | -0.07(-0.26%) |
Jun 22, 2021 | 26.81 | 27.40 | 26.30 | 26.48 | 150,745 | -0.79(-2.90%) |
Jun 21, 2021 | 26.84 | 27.74 | 26.30 | 27.27 | 268,628 | +0.47(+1.75%) |
Jun 18, 2021 | 26.58 | 27.44 | 25.99 | 26.80 | 1,802,706 | +0.45(+1.71%) |
Jun 17, 2021 | 26.38 | 27.92 | 26.23 | 26.35 | 480,277 | -0.40(-1.50%) |
Jun 16, 2021 | 25.44 | 27.16 | 24.35 | 26.75 | 369,298 | +1.24(+4.86%) |
Jun 15, 2021 | 24.72 | 25.73 | 24.59 | 25.51 | 271,098 | +1.00(+4.08%) |
Jun 14, 2021 | 23.72 | 25.25 | 23.22 | 24.51 | 322,527 | +0.91(+3.86%) |
Jun 11, 2021 | 23.73 | 23.73 | 22.93 | 23.60 | 184,328 | -0.06(-0.25%) |
Jun 10, 2021 | 23.60 | 23.86 | 22.83 | 23.66 | 199,293 | -0.18(-0.76%) |
Jun 09, 2021 | 24.11 | 25.18 | 23.71 | 23.84 | 254,030 | -0.23(-0.96%) |
Jun 08, 2021 | 23.16 | 24.41 | 23.16 | 24.07 | 299,482 | +0.86(+3.71%) |
Jun 07, 2021 | 23.35 | 23.72 | 22.81 | 23.21 | 211,719 | -0.16(-0.68%) |
Jun 04, 2021 | 23.44 | 23.84 | 22.86 | 23.37 | 160,525 | -0.07(-0.30%) |
Jun 03, 2021 | 24.85 | 25.08 | 23.33 | 23.44 | 309,213 | -1.63(-6.50%) |
Jun 02, 2021 | 24.99 | 25.72 | 24.75 | 25.07 | 236,583 | +0.07(+0.28%) |
Jun 01, 2021 | 25.11 | 25.36 | 23.70 | 25.00 | 227,000 | -0.23(-0.91%) |
May 28, 2021 | 25.12 | 26.17 | 24.63 | 25.23 | 292,493 | +0.21(+0.84%) |
May 27, 2021 | 23.98 | 25.26 | 23.60 | 25.02 | 221,886 | +0.95(+3.95%) |
May 26, 2021 | 24.10 | 24.91 | 23.54 | 24.07 | 423,979 | +0.06(+0.25%) |
May 25, 2021 | 23.16 | 24.55 | 22.64 | 24.01 | 371,812 | +1.01(+4.39%) |
May 24, 2021 | 23.74 | 24.60 | 22.81 | 23.00 | 336,133 | -0.75(-3.16%) |
May 21, 2021 | 23.29 | 24.02 | 22.79 | 23.75 | 372,714 | +0.53(+2.28%) |
May 20, 2021 | 22.69 | 23.42 | 22.64 | 23.22 | 297,382 | +0.48(+2.11%) |
May 19, 2021 | 22.35 | 24.05 | 21.57 | 22.74 | 279,857 | +0.35(+1.56%) |
May 18, 2021 | 23.03 | 24.02 | 21.38 | 22.39 | 365,602 | -0.19(-0.84%) |
May 17, 2021 | 21.30 | 23.23 | 21.30 | 22.58 | 224,063 | +1.62(+7.73%) |
May 14, 2021 | 20.55 | 20.97 | 19.83 | 20.96 | 205,102 | +0.39(+1.90%) |
May 13, 2021 | 21.21 | 23.05 | 20.26 | 20.57 | 214,092 | -0.75(-3.52%) |
May 12, 2021 | 22.25 | 22.45 | 20.88 | 21.32 | 248,237 | -0.79(-3.57%) |
May 11, 2021 | 20.45 | 22.56 | 20.24 | 22.11 | 177,310 | +0.60(+2.79%) |
May 10, 2021 | 24.07 | 24.07 | 21.42 | 21.51 | 270,815 | -2.11(-8.93%) |
May 07, 2021 | 25.11 | 26.09 | 23.41 | 23.62 | 548,579 | -1.52(-6.05%) |
May 06, 2021 | 26.67 | 27.57 | 24.76 | 25.14 | 476,895 | -1.75(-6.51%) |
May 05, 2021 | 27.09 | 27.54 | 26.51 | 26.89 | 186,335 | -0.24(-0.88%) |
May 04, 2021 | 26.02 | 27.30 | 25.26 | 27.13 | 251,513 | +0.79(+3.00%) |