Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.09 | 22.48 | 22.09 | 22.30 | 335,674 | +0.06(+0.27%) |
Jul 29, 2021 | 22.40 | 22.62 | 22.14 | 22.24 | 299,742 | +0.00(+0.00%) |
Jul 28, 2021 | 22.40 | 22.60 | 21.93 | 22.24 | 298,876 | -0.12(-0.54%) |
Jul 27, 2021 | 22.50 | 22.67 | 22.05 | 22.36 | 311,674 | -0.37(-1.63%) |
Jul 26, 2021 | 22.43 | 22.85 | 22.43 | 22.73 | 234,372 | +0.36(+1.61%) |
Jul 23, 2021 | 22.41 | 22.58 | 22.17 | 22.37 | 286,651 | +0.01(+0.04%) |
Jul 22, 2021 | 22.84 | 22.90 | 22.25 | 22.36 | 312,452 | -0.54(-2.36%) |
Jul 21, 2021 | 22.50 | 23.06 | 22.46 | 22.90 | 763,770 | +0.55(+2.46%) |
Jul 20, 2021 | 21.52 | 22.52 | 21.44 | 22.35 | 539,276 | +0.80(+3.71%) |
Jul 19, 2021 | 21.70 | 22.15 | 21.32 | 21.55 | 696,374 | -0.78(-3.49%) |
Jul 16, 2021 | 22.61 | 22.95 | 22.13 | 22.33 | 700,103 | -0.21(-0.93%) |
Jul 15, 2021 | 22.81 | 23.02 | 22.36 | 22.54 | 950,443 | -0.42(-1.83%) |
Jul 14, 2021 | 23.44 | 23.70 | 22.93 | 22.96 | 313,785 | -0.44(-1.88%) |
Jul 13, 2021 | 23.53 | 23.59 | 23.01 | 23.40 | 448,186 | -0.18(-0.76%) |
Jul 12, 2021 | 23.53 | 23.66 | 23.20 | 23.58 | 469,759 | -0.16(-0.67%) |
Jul 09, 2021 | 23.13 | 23.82 | 23.10 | 23.74 | 426,064 | +0.77(+3.35%) |
Jul 08, 2021 | 23.16 | 23.35 | 22.75 | 22.97 | 552,653 | -0.58(-2.46%) |
Jul 07, 2021 | 23.72 | 23.88 | 23.12 | 23.55 | 553,469 | -0.19(-0.80%) |
Jul 06, 2021 | 24.10 | 24.20 | 23.32 | 23.74 | 406,706 | -0.53(-2.18%) |
Jul 02, 2021 | 24.32 | 24.41 | 23.73 | 24.27 | 471,106 | -0.22(-0.90%) |
Jul 01, 2021 | 24.53 | 24.67 | 24.14 | 24.49 | 421,865 | +0.20(+0.82%) |
Jun 30, 2021 | 24.43 | 24.75 | 23.78 | 24.29 | 1,028,871 | -0.28(-1.14%) |
Jun 29, 2021 | 25.11 | 25.27 | 24.31 | 24.57 | 711,598 | -0.41(-1.64%) |
Jun 28, 2021 | 26.45 | 26.46 | 24.57 | 24.98 | 1,235,700 | -1.58(-5.95%) |
Jun 25, 2021 | 27.08 | 27.36 | 26.33 | 26.56 | 5,560,449 | -0.54(-1.99%) |
Jun 24, 2021 | 26.71 | 27.16 | 26.57 | 27.10 | 400,699 | +0.45(+1.69%) |
Jun 23, 2021 | 27.00 | 27.16 | 26.44 | 26.65 | 404,646 | -0.29(-1.08%) |
Jun 22, 2021 | 26.96 | 27.04 | 26.59 | 26.94 | 453,467 | +0.02(+0.07%) |
Jun 21, 2021 | 26.98 | 27.53 | 26.79 | 26.92 | 564,579 | +0.02(+0.07%) |
Jun 18, 2021 | 26.81 | 27.06 | 26.15 | 26.90 | 1,266,721 | +0.28(+1.05%) |
Jun 17, 2021 | 26.50 | 27.38 | 26.37 | 26.62 | 1,343,507 | -0.04(-0.15%) |
Jun 16, 2021 | 26.40 | 26.74 | 26.05 | 26.66 | 549,717 | +0.10(+0.38%) |
Jun 15, 2021 | 26.32 | 26.64 | 26.12 | 26.56 | 375,354 | +0.22(+0.84%) |
Jun 14, 2021 | 26.95 | 26.95 | 26.20 | 26.34 | 442,733 | -0.67(-2.48%) |
Jun 11, 2021 | 27.23 | 27.35 | 26.96 | 27.01 | 301,230 | -0.13(-0.48%) |
Jun 10, 2021 | 26.90 | 27.36 | 26.80 | 27.14 | 523,476 | +0.35(+1.31%) |
Jun 09, 2021 | 26.80 | 27.01 | 26.30 | 26.79 | 342,819 | +0.00(+0.00%) |
Jun 08, 2021 | 26.98 | 27.13 | 26.36 | 26.79 | 336,656 | -0.27(-1.00%) |
Jun 07, 2021 | 27.69 | 27.80 | 27.06 | 27.06 | 283,980 | -0.45(-1.64%) |
Jun 04, 2021 | 27.91 | 28.06 | 27.43 | 27.51 | 261,993 | -0.37(-1.33%) |
Jun 03, 2021 | 27.67 | 27.94 | 27.14 | 27.88 | 464,914 | +0.32(+1.16%) |
Jun 02, 2021 | 28.00 | 28.00 | 27.20 | 27.56 | 503,061 | +0.35(+1.29%) |
Jun 01, 2021 | 26.53 | 27.35 | 26.31 | 27.21 | 567,316 | +0.72(+2.72%) |
May 28, 2021 | 26.52 | 27.19 | 26.41 | 26.49 | 251,586 | -0.26(-0.97%) |
May 27, 2021 | 26.28 | 26.84 | 26.27 | 26.75 | 561,174 | +0.79(+3.04%) |
May 26, 2021 | 25.40 | 26.06 | 25.31 | 25.96 | 464,547 | +0.48(+1.88%) |
May 25, 2021 | 25.58 | 26.02 | 25.21 | 25.48 | 543,536 | -0.15(-0.59%) |
May 24, 2021 | 26.03 | 26.11 | 25.57 | 25.63 | 387,533 | -0.39(-1.50%) |
May 21, 2021 | 26.54 | 26.64 | 25.99 | 26.02 | 346,495 | -0.44(-1.66%) |
May 20, 2021 | 26.43 | 26.57 | 25.96 | 26.46 | 1,043,978 | +0.32(+1.22%) |
May 19, 2021 | 25.58 | 26.33 | 25.41 | 26.14 | 735,078 | +0.28(+1.08%) |
May 18, 2021 | 26.70 | 26.86 | 25.85 | 25.86 | 423,248 | -0.74(-2.78%) |
May 17, 2021 | 26.70 | 27.26 | 26.49 | 26.60 | 445,437 | -0.06(-0.23%) |
May 14, 2021 | 26.56 | 26.97 | 26.51 | 26.66 | 657,334 | +0.17(+0.64%) |
May 13, 2021 | 26.47 | 26.90 | 26.36 | 26.49 | 1,281,167 | +0.14(+0.53%) |
May 12, 2021 | 26.95 | 27.13 | 26.24 | 26.35 | 550,707 | -0.71(-2.62%) |
May 11, 2021 | 26.70 | 27.27 | 26.60 | 27.06 | 509,258 | -0.24(-0.88%) |
May 10, 2021 | 26.69 | 28.05 | 26.68 | 27.30 | 658,809 | +0.59(+2.21%) |
May 07, 2021 | 26.54 | 26.80 | 25.98 | 26.71 | 531,620 | +0.57(+2.18%) |
May 06, 2021 | 24.20 | 26.20 | 24.00 | 26.14 | 1,319,776 | +2.67(+11.38%) |
May 05, 2021 | 23.99 | 24.40 | 23.42 | 23.47 | 611,999 | -0.51(-2.13%) |
May 04, 2021 | 24.39 | 24.72 | 23.67 | 23.98 | 683,134 | -0.62(-2.52%) |