Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.81 | 25.37 | 24.60 | 25.07 | 332,509 | +0.04(+0.16%) |
Jul 29, 2021 | 23.59 | 25.47 | 23.59 | 25.03 | 532,261 | +1.64(+7.01%) |
Jul 28, 2021 | 23.61 | 24.09 | 23.13 | 23.39 | 356,748 | -0.16(-0.68%) |
Jul 27, 2021 | 23.20 | 23.75 | 22.93 | 23.55 | 324,448 | +0.11(+0.47%) |
Jul 26, 2021 | 23.16 | 23.52 | 22.58 | 23.44 | 776,482 | +0.28(+1.21%) |
Jul 23, 2021 | 22.33 | 23.56 | 22.07 | 23.16 | 455,491 | +0.92(+4.14%) |
Jul 22, 2021 | 22.37 | 22.59 | 22.00 | 22.24 | 195,642 | -0.32(-1.42%) |
Jul 21, 2021 | 22.08 | 22.63 | 21.90 | 22.56 | 275,651 | +0.53(+2.41%) |
Jul 20, 2021 | 21.44 | 22.25 | 21.25 | 22.03 | 402,910 | +0.56(+2.61%) |
Jul 19, 2021 | 21.02 | 22.03 | 20.94 | 21.47 | 461,742 | -0.11(-0.51%) |
Jul 16, 2021 | 21.49 | 22.06 | 21.36 | 21.58 | 422,296 | +0.22(+1.03%) |
Jul 15, 2021 | 21.28 | 21.54 | 20.89 | 21.36 | 378,468 | -0.13(-0.60%) |
Jul 14, 2021 | 21.09 | 21.55 | 20.87 | 21.49 | 382,917 | +0.52(+2.48%) |
Jul 13, 2021 | 22.00 | 22.11 | 20.85 | 20.97 | 437,822 | -1.20(-5.41%) |
Jul 12, 2021 | 22.37 | 22.37 | 21.92 | 22.17 | 240,625 | -0.30(-1.34%) |
Jul 09, 2021 | 22.20 | 22.57 | 21.94 | 22.47 | 250,225 | +0.54(+2.46%) |
Jul 08, 2021 | 22.05 | 22.60 | 21.36 | 21.93 | 354,500 | -0.92(-4.03%) |
Jul 07, 2021 | 22.63 | 23.17 | 22.22 | 22.85 | 270,129 | +0.40(+1.78%) |
Jul 06, 2021 | 22.77 | 22.82 | 22.04 | 22.45 | 299,048 | -0.41(-1.79%) |
Jul 02, 2021 | 23.35 | 23.39 | 22.82 | 22.86 | 253,738 | -0.43(-1.85%) |
Jul 01, 2021 | 22.80 | 23.39 | 22.66 | 23.29 | 301,349 | +0.55(+2.42%) |
Jun 30, 2021 | 22.59 | 22.91 | 22.37 | 22.74 | 177,078 | +0.12(+0.53%) |
Jun 29, 2021 | 22.37 | 23.20 | 22.37 | 22.62 | 288,166 | +0.31(+1.39%) |
Jun 28, 2021 | 22.27 | 22.55 | 22.00 | 22.31 | 245,245 | +0.18(+0.81%) |
Jun 25, 2021 | 22.52 | 22.67 | 22.12 | 22.13 | 813,888 | -0.25(-1.12%) |
Jun 24, 2021 | 22.11 | 22.40 | 21.66 | 22.38 | 325,677 | +0.34(+1.54%) |
Jun 23, 2021 | 22.32 | 22.52 | 21.63 | 22.04 | 346,226 | -0.26(-1.17%) |
Jun 22, 2021 | 22.74 | 22.74 | 22.08 | 22.30 | 275,909 | -0.36(-1.59%) |
Jun 21, 2021 | 22.43 | 22.86 | 22.33 | 22.66 | 315,802 | +0.36(+1.61%) |
Jun 18, 2021 | 21.69 | 22.80 | 21.59 | 22.30 | 1,056,454 | +0.10(+0.45%) |
Jun 17, 2021 | 22.03 | 22.54 | 21.50 | 22.20 | 431,311 | +0.02(+0.09%) |
Jun 16, 2021 | 22.73 | 23.00 | 22.11 | 22.18 | 354,218 | -0.65(-2.85%) |
Jun 15, 2021 | 22.71 | 22.98 | 22.42 | 22.83 | 314,053 | +0.19(+0.84%) |
Jun 14, 2021 | 23.09 | 23.33 | 22.45 | 22.64 | 428,554 | -0.39(-1.69%) |
Jun 11, 2021 | 22.82 | 23.16 | 22.75 | 23.03 | 260,619 | +0.43(+1.90%) |
Jun 10, 2021 | 23.69 | 23.75 | 22.56 | 22.60 | 460,761 | -1.08(-4.56%) |
Jun 09, 2021 | 24.50 | 25.00 | 23.60 | 23.68 | 426,214 | -0.89(-3.62%) |
Jun 08, 2021 | 24.51 | 24.92 | 24.30 | 24.57 | 562,451 | +0.27(+1.11%) |
Jun 07, 2021 | 24.30 | 24.50 | 23.91 | 24.30 | 401,672 | +0.17(+0.70%) |
Jun 04, 2021 | 23.00 | 24.19 | 23.00 | 24.13 | 595,756 | +1.21(+5.28%) |
Jun 03, 2021 | 22.97 | 23.00 | 22.30 | 22.92 | 386,485 | -0.29(-1.25%) |
Jun 02, 2021 | 24.00 | 24.10 | 23.09 | 23.21 | 1,006,807 | -0.62(-2.60%) |
Jun 01, 2021 | 23.88 | 24.05 | 23.35 | 23.83 | 502,300 | +0.49(+2.10%) |
May 28, 2021 | 23.46 | 23.57 | 23.08 | 23.34 | 381,319 | +0.24(+1.04%) |
May 27, 2021 | 23.23 | 23.33 | 22.80 | 23.10 | 351,107 | -0.09(-0.39%) |
May 26, 2021 | 22.67 | 23.23 | 22.50 | 23.19 | 332,181 | +0.71(+3.16%) |
May 25, 2021 | 22.54 | 23.05 | 22.42 | 22.48 | 303,166 | +0.02(+0.09%) |
May 24, 2021 | 22.43 | 22.63 | 22.24 | 22.46 | 218,321 | +0.08(+0.36%) |
May 21, 2021 | 22.94 | 23.10 | 22.36 | 22.38 | 280,711 | -0.17(-0.75%) |
May 20, 2021 | 22.04 | 22.61 | 21.68 | 22.55 | 309,341 | +0.48(+2.17%) |
May 19, 2021 | 21.75 | 22.27 | 21.17 | 22.07 | 608,223 | -0.37(-1.65%) |
May 18, 2021 | 22.98 | 23.13 | 22.42 | 22.44 | 513,741 | -0.57(-2.48%) |
May 17, 2021 | 22.68 | 23.27 | 22.02 | 23.01 | 515,622 | +0.08(+0.35%) |
May 14, 2021 | 23.00 | 23.41 | 22.80 | 22.93 | 669,484 | +0.89(+4.04%) |
May 13, 2021 | 21.00 | 22.24 | 20.98 | 22.04 | 836,337 | +1.02(+4.85%) |
May 12, 2021 | 22.75 | 23.00 | 20.82 | 21.02 | 1,031,796 | -1.97(-8.57%) |
May 11, 2021 | 24.02 | 24.29 | 22.81 | 22.99 | 898,757 | -1.87(-7.52%) |
May 10, 2021 | 26.24 | 26.28 | 24.82 | 24.86 | 539,821 | -0.99(-3.83%) |
May 07, 2021 | 25.19 | 26.10 | 24.71 | 25.85 | 565,732 | +0.71(+2.82%) |
May 06, 2021 | 24.81 | 25.26 | 24.34 | 25.14 | 849,922 | +0.64(+2.61%) |
May 05, 2021 | 26.80 | 27.00 | 23.75 | 24.50 | 2,213,928 | -3.01(-10.94%) |
May 04, 2021 | 27.62 | 27.81 | 26.77 | 27.51 | 702,160 | -0.10(-0.36%) |