Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.05 | 20.28 | 19.73 | 19.84 | 390,519 | -0.17(-0.85%) |
Jul 29, 2021 | 20.10 | 20.24 | 19.43 | 20.01 | 144,544 | +0.18(+0.91%) |
Jul 28, 2021 | 19.51 | 20.21 | 19.21 | 19.83 | 186,326 | +0.51(+2.64%) |
Jul 27, 2021 | 20.13 | 20.13 | 18.67 | 19.32 | 240,742 | -1.09(-5.34%) |
Jul 26, 2021 | 20.63 | 21.14 | 20.29 | 20.41 | 194,229 | -0.08(-0.39%) |
Jul 23, 2021 | 20.94 | 21.17 | 20.16 | 20.49 | 188,475 | -0.47(-2.24%) |
Jul 22, 2021 | 21.58 | 21.58 | 20.63 | 20.96 | 162,346 | -0.29(-1.36%) |
Jul 21, 2021 | 20.70 | 21.69 | 20.44 | 21.25 | 179,272 | +0.66(+3.21%) |
Jul 20, 2021 | 20.25 | 20.92 | 19.92 | 20.59 | 196,169 | +0.34(+1.68%) |
Jul 19, 2021 | 20.33 | 20.68 | 19.55 | 20.25 | 203,340 | -0.49(-2.36%) |
Jul 16, 2021 | 21.27 | 21.65 | 20.57 | 20.74 | 155,315 | -0.31(-1.47%) |
Jul 15, 2021 | 21.18 | 21.47 | 20.77 | 21.05 | 152,302 | -0.20(-0.94%) |
Jul 14, 2021 | 23.43 | 23.60 | 21.20 | 21.25 | 165,608 | -2.18(-9.30%) |
Jul 13, 2021 | 23.72 | 24.07 | 23.35 | 23.43 | 172,701 | -0.35(-1.47%) |
Jul 12, 2021 | 23.19 | 23.88 | 22.83 | 23.78 | 192,384 | +0.63(+2.72%) |
Jul 09, 2021 | 22.30 | 23.20 | 21.82 | 23.15 | 197,386 | +1.09(+4.94%) |
Jul 08, 2021 | 21.51 | 22.42 | 21.03 | 22.06 | 194,949 | -0.26(-1.16%) |
Jul 07, 2021 | 22.55 | 22.76 | 21.66 | 22.32 | 342,539 | -0.29(-1.28%) |
Jul 06, 2021 | 22.87 | 23.26 | 22.07 | 22.61 | 246,618 | -0.71(-3.04%) |
Jul 02, 2021 | 24.09 | 24.19 | 22.91 | 23.32 | 184,033 | -0.67(-2.79%) |
Jul 01, 2021 | 25.23 | 25.23 | 22.95 | 23.99 | 481,185 | -1.46(-5.74%) |
Jun 30, 2021 | 22.51 | 25.90 | 22.32 | 25.45 | 1,415,608 | +2.97(+13.21%) |
Jun 29, 2021 | 21.52 | 22.95 | 21.35 | 22.48 | 292,466 | +1.08(+5.05%) |
Jun 28, 2021 | 21.70 | 21.80 | 21.05 | 21.40 | 228,879 | -0.44(-2.01%) |
Jun 25, 2021 | 22.39 | 22.68 | 21.76 | 21.84 | 1,443,201 | -0.41(-1.84%) |
Jun 24, 2021 | 22.02 | 22.64 | 21.90 | 22.25 | 218,390 | +0.27(+1.23%) |
Jun 23, 2021 | 21.99 | 22.28 | 21.39 | 21.98 | 208,826 | +0.14(+0.64%) |
Jun 22, 2021 | 21.55 | 21.91 | 21.25 | 21.84 | 241,352 | +0.31(+1.44%) |
Jun 21, 2021 | 21.10 | 21.68 | 20.81 | 21.53 | 268,574 | +0.56(+2.67%) |
Jun 18, 2021 | 21.50 | 21.65 | 20.72 | 20.97 | 425,571 | -0.74(-3.41%) |
Jun 17, 2021 | 22.76 | 23.18 | 21.30 | 21.71 | 345,666 | -1.30(-5.65%) |
Jun 16, 2021 | 22.22 | 23.24 | 22.01 | 23.01 | 339,046 | +0.56(+2.49%) |
Jun 15, 2021 | 22.65 | 22.94 | 21.99 | 22.45 | 276,554 | -0.13(-0.58%) |
Jun 14, 2021 | 22.75 | 23.24 | 21.90 | 22.58 | 508,872 | -0.31(-1.35%) |
Jun 11, 2021 | 23.20 | 23.63 | 22.71 | 22.89 | 416,591 | -0.34(-1.46%) |
Jun 10, 2021 | 24.21 | 24.69 | 23.15 | 23.23 | 358,370 | -1.11(-4.56%) |
Jun 09, 2021 | 25.34 | 25.83 | 24.12 | 24.34 | 188,438 | -1.15(-4.51%) |
Jun 08, 2021 | 25.75 | 26.19 | 25.21 | 25.49 | 327,209 | -0.11(-0.43%) |
Jun 07, 2021 | 24.57 | 25.71 | 23.59 | 25.60 | 288,516 | +1.14(+4.66%) |
Jun 04, 2021 | 25.61 | 27.27 | 24.08 | 24.46 | 552,116 | -0.68(-2.70%) |
Jun 03, 2021 | 25.61 | 25.67 | 24.72 | 25.14 | 203,927 | -0.60(-2.33%) |
Jun 02, 2021 | 25.71 | 25.80 | 24.30 | 25.74 | 273,876 | +0.20(+0.78%) |
Jun 01, 2021 | 24.20 | 25.99 | 24.10 | 25.54 | 300,991 | +1.63(+6.82%) |
May 28, 2021 | 24.19 | 24.96 | 23.64 | 23.91 | 237,455 | -0.33(-1.36%) |
May 27, 2021 | 24.32 | 25.07 | 23.60 | 24.24 | 437,172 | +0.06(+0.25%) |
May 26, 2021 | 23.93 | 24.80 | 23.87 | 24.18 | 358,054 | +0.29(+1.21%) |
May 25, 2021 | 24.99 | 25.63 | 23.85 | 23.89 | 382,034 | -0.72(-2.93%) |
May 24, 2021 | 24.92 | 25.33 | 24.38 | 24.61 | 282,055 | -0.26(-1.05%) |
May 21, 2021 | 25.90 | 26.00 | 24.84 | 24.87 | 258,118 | -0.92(-3.57%) |
May 20, 2021 | 25.78 | 26.00 | 25.14 | 25.79 | 274,189 | +0.06(+0.23%) |
May 19, 2021 | 25.16 | 25.95 | 24.65 | 25.73 | 484,723 | -0.13(-0.50%) |
May 18, 2021 | 28.42 | 28.76 | 25.75 | 25.86 | 1,180,409 | -2.28(-8.10%) |
May 17, 2021 | 27.46 | 28.31 | 27.08 | 28.14 | 361,396 | +0.95(+3.49%) |
May 14, 2021 | 26.58 | 27.23 | 25.66 | 27.19 | 314,664 | +1.05(+4.02%) |
May 13, 2021 | 27.44 | 28.30 | 25.27 | 26.14 | 781,098 | -1.66(-5.97%) |
May 12, 2021 | 25.24 | 30.00 | 25.21 | 27.80 | 3,736,518 | +1.89(+7.29%) |
May 11, 2021 | 24.00 | 28.14 | 23.92 | 25.91 | 1,068,457 | +1.11(+4.48%) |
May 10, 2021 | 24.63 | 25.09 | 23.20 | 24.80 | 676,367 | +0.28(+1.14%) |
May 07, 2021 | 24.51 | 25.71 | 23.69 | 24.52 | 945,094 | -1.31(-5.07%) |
May 06, 2021 | 19.00 | 26.15 | 19.00 | 25.83 | 3,566,012 | +7.07(+37.69%) |
May 05, 2021 | 18.38 | 18.92 | 17.94 | 18.76 | 181,710 | +0.66(+3.65%) |
May 04, 2021 | 18.47 | 18.47 | 17.54 | 18.10 | 208,239 | -0.73(-3.88%) |