Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.84 | 23.46 | 22.74 | 23.42 | 669,478 | +0.26(+1.10%) |
Jul 29, 2021 | 23.25 | 23.36 | 22.70 | 23.16 | 586,684 | +0.24(+1.05%) |
Jul 28, 2021 | 22.50 | 23.20 | 22.28 | 22.93 | 1,660,560 | +0.46(+2.05%) |
Jul 27, 2021 | 22.71 | 23.00 | 21.61 | 22.46 | 1,709,798 | -0.67(-2.90%) |
Jul 26, 2021 | 22.25 | 23.55 | 21.60 | 23.14 | 1,792,476 | -0.40(-1.70%) |
Jul 23, 2021 | 23.69 | 23.89 | 23.03 | 23.54 | 913,522 | +0.07(+0.28%) |
Jul 22, 2021 | 24.15 | 24.20 | 23.07 | 23.47 | 895,566 | -0.80(-3.32%) |
Jul 21, 2021 | 23.50 | 24.51 | 23.43 | 24.27 | 1,144,164 | +0.82(+3.50%) |
Jul 20, 2021 | 24.06 | 24.06 | 23.18 | 23.45 | 1,958,536 | -0.62(-2.60%) |
Jul 19, 2021 | 24.12 | 24.70 | 23.59 | 24.08 | 2,015,224 | -0.87(-3.49%) |
Jul 16, 2021 | 26.77 | 26.91 | 24.87 | 24.95 | 1,917,048 | -1.76(-6.59%) |
Jul 15, 2021 | 27.50 | 27.50 | 26.07 | 26.71 | 1,754,746 | -0.83(-3.01%) |
Jul 14, 2021 | 27.00 | 27.91 | 26.97 | 27.54 | 2,761,720 | +0.70(+2.59%) |
Jul 13, 2021 | 26.25 | 26.93 | 26.17 | 26.84 | 4,113,802 | +0.45(+1.70%) |
Jul 12, 2021 | 25.55 | 26.68 | 25.52 | 26.39 | 3,578,812 | +0.90(+3.53%) |
Jul 09, 2021 | 25.16 | 25.52 | 24.80 | 25.50 | 4,176,932 | -1.16(-4.35%) |
Jul 08, 2021 | 27.25 | 27.83 | 26.34 | 26.66 | 1,756,608 | -1.36(-4.84%) |
Jul 07, 2021 | 25.57 | 29.20 | 25.55 | 28.01 | 8,517,764 | +4.24(+17.81%) |
Jul 06, 2021 | 24.50 | 24.67 | 23.23 | 23.77 | 1,569,622 | -0.28(-1.14%) |
Jul 02, 2021 | 23.86 | 24.10 | 23.57 | 24.05 | 364,644 | +0.46(+1.93%) |
Jul 01, 2021 | 23.89 | 24.07 | 23.50 | 23.59 | 419,420 | -0.25(-1.03%) |
Jun 30, 2021 | 23.91 | 23.91 | 23.52 | 23.84 | 265,430 | -0.09(-0.36%) |
Jun 29, 2021 | 23.80 | 24.05 | 23.55 | 23.93 | 321,028 | +0.14(+0.59%) |
Jun 28, 2021 | 23.32 | 23.86 | 23.32 | 23.79 | 457,982 | +0.63(+2.72%) |
Jun 25, 2021 | 23.09 | 23.41 | 23.08 | 23.16 | 648,388 | +0.23(+0.98%) |
Jun 24, 2021 | 22.64 | 23.04 | 22.51 | 22.93 | 503,188 | +0.57(+2.57%) |
Jun 23, 2021 | 22.31 | 22.59 | 22.30 | 22.36 | 476,398 | +0.11(+0.49%) |
Jun 22, 2021 | 21.89 | 22.26 | 21.56 | 22.25 | 887,006 | +0.34(+1.53%) |
Jun 21, 2021 | 22.07 | 22.32 | 21.80 | 21.91 | 423,822 | -0.14(-0.66%) |
Jun 18, 2021 | 22.63 | 22.79 | 21.50 | 22.05 | 1,550,786 | -0.99(-4.30%) |
Jun 17, 2021 | 23.71 | 23.91 | 23.01 | 23.05 | 782,628 | -0.74(-3.11%) |
Jun 16, 2021 | 23.80 | 23.90 | 23.46 | 23.79 | 279,032 | -0.04(-0.19%) |
Jun 15, 2021 | 24.01 | 24.15 | 23.71 | 23.83 | 308,170 | -0.22(-0.89%) |
Jun 14, 2021 | 23.82 | 24.23 | 23.59 | 24.05 | 238,810 | +0.32(+1.33%) |
Jun 11, 2021 | 23.14 | 23.80 | 22.98 | 23.73 | 361,526 | +0.73(+3.15%) |
Jun 10, 2021 | 23.16 | 23.30 | 22.75 | 23.00 | 226,380 | -0.03(-0.11%) |
Jun 09, 2021 | 23.36 | 23.48 | 22.89 | 23.03 | 165,552 | -0.27(-1.18%) |
Jun 08, 2021 | 23.88 | 23.93 | 23.14 | 23.30 | 274,938 | -0.39(-1.67%) |
Jun 07, 2021 | 23.84 | 23.96 | 23.36 | 23.70 | 232,810 | -0.20(-0.82%) |
Jun 04, 2021 | 23.13 | 24.08 | 22.77 | 23.89 | 289,124 | +0.98(+4.28%) |
Jun 03, 2021 | 23.18 | 23.18 | 22.80 | 22.91 | 369,106 | -0.41(-1.76%) |
Jun 02, 2021 | 23.60 | 23.68 | 23.11 | 23.32 | 395,444 | -0.30(-1.25%) |
Jun 01, 2021 | 24.00 | 24.12 | 23.39 | 23.62 | 400,440 | -0.08(-0.34%) |
May 28, 2021 | 23.59 | 23.80 | 23.46 | 23.70 | 403,826 | +0.23(+1.00%) |
May 27, 2021 | 23.05 | 23.66 | 23.00 | 23.46 | 484,246 | +0.53(+2.31%) |
May 26, 2021 | 22.70 | 23.10 | 22.36 | 22.93 | 496,342 | +0.36(+1.57%) |
May 25, 2021 | 23.15 | 23.57 | 22.57 | 22.58 | 454,640 | -0.46(-2.00%) |
May 24, 2021 | 22.88 | 23.30 | 22.88 | 23.04 | 361,844 | +0.28(+1.23%) |
May 21, 2021 | 23.02 | 23.12 | 22.69 | 22.76 | 361,684 | -0.05(-0.24%) |
May 20, 2021 | 22.36 | 22.85 | 22.25 | 22.82 | 398,726 | +0.62(+2.79%) |
May 19, 2021 | 21.19 | 22.57 | 21.13 | 22.20 | 422,830 | +0.46(+2.12%) |
May 18, 2021 | 22.38 | 22.46 | 21.71 | 21.73 | 335,632 | -0.34(-1.54%) |
May 17, 2021 | 22.05 | 22.12 | 21.32 | 22.07 | 468,092 | +0.02(+0.07%) |
May 14, 2021 | 21.55 | 22.18 | 21.23 | 22.06 | 323,430 | +0.81(+3.81%) |
May 13, 2021 | 21.05 | 21.46 | 20.55 | 21.25 | 816,444 | +0.55(+2.66%) |
May 12, 2021 | 21.61 | 21.87 | 20.30 | 20.70 | 748,786 | -1.32(-5.99%) |
May 11, 2021 | 21.54 | 22.34 | 21.00 | 22.02 | 568,642 | -0.16(-0.74%) |
May 10, 2021 | 23.63 | 23.66 | 22.14 | 22.18 | 661,626 | -1.65(-6.92%) |
May 07, 2021 | 23.91 | 24.27 | 23.79 | 23.84 | 343,100 | +0.14(+0.61%) |
May 06, 2021 | 23.60 | 23.74 | 23.07 | 23.69 | 535,652 | +0.04(+0.15%) |
May 05, 2021 | 23.14 | 23.75 | 22.70 | 23.66 | 542,892 | +0.82(+3.57%) |
May 04, 2021 | 23.32 | 23.41 | 22.43 | 22.84 | 666,908 | -0.70(-2.97%) |