Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.01 | 24.37 | 23.75 | 23.90 | 103,106 | -0.20(-0.83%) |
Jul 29, 2021 | 23.79 | 24.30 | 23.79 | 24.10 | 80,083 | +0.36(+1.53%) |
Jul 28, 2021 | 23.54 | 23.96 | 23.29 | 23.74 | 127,511 | +0.43(+1.85%) |
Jul 27, 2021 | 24.16 | 24.27 | 23.00 | 23.31 | 184,945 | -1.05(-4.32%) |
Jul 26, 2021 | 22.50 | 24.49 | 22.50 | 24.36 | 326,331 | +2.11(+9.46%) |
Jul 23, 2021 | 22.66 | 22.66 | 21.80 | 22.26 | 194,246 | +0.09(+0.39%) |
Jul 22, 2021 | 22.44 | 22.44 | 21.87 | 22.17 | 127,103 | -0.26(-1.15%) |
Jul 21, 2021 | 21.95 | 22.43 | 21.82 | 22.43 | 137,843 | +0.49(+2.23%) |
Jul 20, 2021 | 21.30 | 22.05 | 21.30 | 21.94 | 191,200 | +0.72(+3.38%) |
Jul 19, 2021 | 21.86 | 21.98 | 21.13 | 21.22 | 206,964 | -0.74(-3.38%) |
Jul 16, 2021 | 21.96 | 22.30 | 21.45 | 21.97 | 247,050 | -0.15(-0.69%) |
Jul 15, 2021 | 22.80 | 22.80 | 22.03 | 22.12 | 168,645 | -0.68(-2.97%) |
Jul 14, 2021 | 23.08 | 23.27 | 22.73 | 22.79 | 110,543 | -0.07(-0.29%) |
Jul 13, 2021 | 22.97 | 23.28 | 22.81 | 22.86 | 121,938 | -0.26(-1.11%) |
Jul 12, 2021 | 23.65 | 24.14 | 23.02 | 23.12 | 214,917 | -0.58(-2.45%) |
Jul 09, 2021 | 24.22 | 24.22 | 23.36 | 23.70 | 488,656 | -0.23(-0.96%) |
Jul 08, 2021 | 23.50 | 24.40 | 23.27 | 23.93 | 188,347 | -0.29(-1.18%) |
Jul 07, 2021 | 24.35 | 24.49 | 23.75 | 24.21 | 167,958 | -0.13(-0.55%) |
Jul 06, 2021 | 24.42 | 24.42 | 23.71 | 24.35 | 160,648 | -0.10(-0.39%) |
Jul 02, 2021 | 24.54 | 24.55 | 23.92 | 24.44 | 146,827 | -0.12(-0.50%) |
Jul 01, 2021 | 23.18 | 24.66 | 23.15 | 24.57 | 654,484 | +1.54(+6.71%) |
Jun 30, 2021 | 23.78 | 23.78 | 22.83 | 23.02 | 229,453 | -0.62(-2.62%) |
Jun 29, 2021 | 24.47 | 24.53 | 23.60 | 23.64 | 213,552 | -0.73(-3.01%) |
Jun 28, 2021 | 25.23 | 25.23 | 24.31 | 24.38 | 242,457 | -0.96(-3.80%) |
Jun 25, 2021 | 25.73 | 25.82 | 25.18 | 25.34 | 605,298 | -0.36(-1.41%) |
Jun 24, 2021 | 25.04 | 25.87 | 24.87 | 25.70 | 319,020 | +0.80(+3.21%) |
Jun 23, 2021 | 24.59 | 25.20 | 24.30 | 24.90 | 292,221 | +0.43(+1.75%) |
Jun 22, 2021 | 24.35 | 24.53 | 23.80 | 24.47 | 252,032 | +0.12(+0.51%) |
Jun 21, 2021 | 24.63 | 24.77 | 23.53 | 24.35 | 369,396 | -0.14(-0.58%) |
Jun 18, 2021 | 22.61 | 25.01 | 22.61 | 24.49 | 892,350 | +1.63(+7.13%) |
Jun 17, 2021 | 23.20 | 23.42 | 22.46 | 22.86 | 273,002 | -0.17(-0.74%) |
Jun 16, 2021 | 22.38 | 23.04 | 20.75 | 23.03 | 304,454 | +0.45(+1.98%) |
Jun 15, 2021 | 22.52 | 22.80 | 21.93 | 22.58 | 266,057 | +0.02(+0.08%) |
Jun 14, 2021 | 20.80 | 22.85 | 20.73 | 22.57 | 536,626 | +1.89(+9.12%) |
Jun 11, 2021 | 20.52 | 21.06 | 20.49 | 20.68 | 350,453 | +0.30(+1.50%) |
Jun 10, 2021 | 21.01 | 21.01 | 20.15 | 20.37 | 496,384 | -0.71(-3.39%) |
Jun 09, 2021 | 21.45 | 22.49 | 20.59 | 21.09 | 1,053,966 | -3.36(-13.76%) |
Jun 08, 2021 | 23.57 | 24.59 | 23.56 | 24.45 | 213,075 | +0.91(+3.84%) |
Jun 07, 2021 | 23.46 | 23.68 | 23.35 | 23.55 | 58,055 | +0.18(+0.77%) |
Jun 04, 2021 | 23.73 | 23.76 | 23.20 | 23.37 | 89,217 | -0.22(-0.93%) |
Jun 03, 2021 | 23.08 | 23.69 | 23.04 | 23.59 | 103,872 | +0.45(+1.94%) |
Jun 02, 2021 | 22.84 | 23.41 | 22.48 | 23.14 | 106,794 | +0.41(+1.80%) |
Jun 01, 2021 | 24.20 | 24.20 | 22.64 | 22.73 | 242,572 | -1.37(-5.69%) |
May 28, 2021 | 23.32 | 24.25 | 22.96 | 24.10 | 365,817 | +0.97(+4.20%) |
May 27, 2021 | 22.76 | 23.27 | 22.68 | 23.13 | 117,972 | +0.69(+3.06%) |
May 26, 2021 | 21.94 | 22.44 | 21.92 | 22.44 | 86,692 | +0.39(+1.77%) |
May 25, 2021 | 22.54 | 22.70 | 22.05 | 22.05 | 132,584 | -0.44(-1.95%) |
May 24, 2021 | 22.37 | 22.67 | 22.08 | 22.49 | 212,349 | +0.26(+1.16%) |
May 21, 2021 | 22.67 | 22.78 | 22.17 | 22.23 | 103,553 | -0.15(-0.68%) |
May 20, 2021 | 22.28 | 22.49 | 22.28 | 22.38 | 130,824 | +0.05(+0.21%) |
May 19, 2021 | 22.09 | 22.38 | 21.62 | 22.34 | 109,082 | -0.22(-0.97%) |
May 18, 2021 | 22.78 | 23.16 | 21.78 | 22.56 | 110,734 | -0.19(-0.84%) |
May 17, 2021 | 22.79 | 23.08 | 22.26 | 22.75 | 404,574 | -0.22(-0.95%) |
May 14, 2021 | 22.63 | 23.27 | 22.61 | 22.97 | 108,895 | +0.50(+2.21%) |
May 13, 2021 | 21.63 | 22.64 | 21.63 | 22.47 | 189,734 | +0.91(+4.24%) |
May 12, 2021 | 21.41 | 22.00 | 21.12 | 21.56 | 371,059 | +0.06(+0.27%) |
May 11, 2021 | 21.16 | 21.61 | 20.91 | 21.50 | 345,825 | -0.16(-0.75%) |
May 10, 2021 | 22.65 | 22.65 | 21.58 | 21.66 | 157,989 | -1.06(-4.66%) |
May 07, 2021 | 22.47 | 23.07 | 22.47 | 22.72 | 109,191 | +0.29(+1.27%) |
May 06, 2021 | 22.19 | 22.50 | 21.68 | 22.43 | 299,255 | +0.24(+1.07%) |
May 05, 2021 | 22.61 | 22.61 | 21.99 | 22.19 | 204,433 | -0.16(-0.72%) |
May 04, 2021 | 22.87 | 22.98 | 22.17 | 22.36 | 267,289 | -0.74(-3.22%) |