Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.48 | 22.74 | 21.26 | 21.49 | 238,249 | -1.31(-5.75%) |
Jul 29, 2021 | 22.87 | 24.19 | 22.50 | 22.80 | 350,722 | +0.08(+0.35%) |
Jul 28, 2021 | 20.73 | 23.07 | 20.73 | 22.72 | 276,572 | +2.04(+9.86%) |
Jul 27, 2021 | 21.31 | 21.31 | 20.53 | 20.68 | 271,931 | -0.59(-2.77%) |
Jul 26, 2021 | 21.88 | 21.93 | 21.21 | 21.27 | 184,977 | -0.50(-2.30%) |
Jul 23, 2021 | 22.07 | 22.21 | 21.16 | 21.77 | 150,954 | -0.07(-0.32%) |
Jul 22, 2021 | 22.46 | 22.52 | 21.80 | 21.84 | 192,597 | -0.62(-2.76%) |
Jul 21, 2021 | 22.80 | 22.80 | 22.13 | 22.46 | 167,780 | -0.12(-0.53%) |
Jul 20, 2021 | 21.05 | 22.69 | 21.05 | 22.58 | 421,300 | +1.46(+6.91%) |
Jul 19, 2021 | 22.35 | 22.39 | 20.90 | 21.12 | 440,070 | -1.37(-6.09%) |
Jul 16, 2021 | 23.09 | 23.29 | 22.32 | 22.49 | 187,578 | -0.40(-1.75%) |
Jul 15, 2021 | 22.09 | 23.34 | 22.07 | 22.89 | 589,317 | +0.74(+3.34%) |
Jul 14, 2021 | 23.92 | 23.92 | 21.89 | 22.15 | 552,843 | -1.55(-6.54%) |
Jul 13, 2021 | 23.90 | 24.34 | 23.22 | 23.70 | 188,601 | -0.36(-1.50%) |
Jul 12, 2021 | 24.40 | 24.58 | 23.97 | 24.06 | 243,024 | -0.29(-1.19%) |
Jul 09, 2021 | 24.14 | 24.50 | 23.79 | 24.35 | 138,963 | +0.38(+1.59%) |
Jul 08, 2021 | 22.96 | 24.41 | 22.70 | 23.97 | 293,001 | +0.57(+2.44%) |
Jul 07, 2021 | 24.39 | 24.47 | 23.12 | 23.40 | 628,554 | -0.78(-3.23%) |
Jul 06, 2021 | 25.33 | 25.33 | 24.14 | 24.18 | 385,402 | -1.27(-4.99%) |
Jul 02, 2021 | 26.08 | 26.34 | 25.00 | 25.45 | 307,709 | -0.46(-1.78%) |
Jul 01, 2021 | 24.76 | 25.97 | 24.50 | 25.91 | 414,354 | +1.50(+6.15%) |
Jun 30, 2021 | 23.70 | 24.73 | 23.26 | 24.41 | 494,829 | +0.65(+2.74%) |
Jun 29, 2021 | 24.39 | 24.39 | 23.34 | 23.76 | 408,766 | -0.43(-1.78%) |
Jun 28, 2021 | 24.97 | 25.31 | 24.02 | 24.19 | 433,308 | -0.54(-2.18%) |
Jun 25, 2021 | 25.50 | 25.51 | 24.25 | 24.73 | 2,396,763 | -0.69(-2.71%) |
Jun 24, 2021 | 25.12 | 26.05 | 24.99 | 25.42 | 347,342 | +0.60(+2.42%) |
Jun 23, 2021 | 24.57 | 25.12 | 24.48 | 24.82 | 408,394 | +0.05(+0.20%) |
Jun 22, 2021 | 24.72 | 25.02 | 24.13 | 24.77 | 343,828 | -0.23(-0.92%) |
Jun 21, 2021 | 25.22 | 25.63 | 24.60 | 25.00 | 542,084 | -0.20(-0.79%) |
Jun 18, 2021 | 25.11 | 25.36 | 23.50 | 25.20 | 3,163,081 | -0.13(-0.51%) |
Jun 17, 2021 | 25.50 | 26.02 | 24.50 | 25.33 | 443,516 | -0.39(-1.52%) |
Jun 16, 2021 | 25.41 | 26.58 | 25.18 | 25.72 | 483,750 | +0.17(+0.67%) |
Jun 15, 2021 | 28.60 | 28.60 | 24.77 | 25.55 | 770,255 | -2.88(-10.13%) |
Jun 14, 2021 | 27.77 | 29.06 | 27.01 | 28.43 | 723,375 | +0.83(+3.01%) |
Jun 11, 2021 | 26.35 | 27.65 | 26.32 | 27.60 | 370,345 | +1.26(+4.78%) |
Jun 10, 2021 | 26.69 | 26.80 | 25.57 | 26.34 | 303,362 | -0.45(-1.68%) |
Jun 09, 2021 | 27.08 | 27.99 | 26.47 | 26.79 | 403,667 | -0.07(-0.26%) |
Jun 08, 2021 | 26.86 | 27.59 | 26.43 | 26.86 | 311,707 | +0.46(+1.74%) |
Jun 07, 2021 | 24.83 | 26.75 | 24.50 | 26.40 | 840,118 | +1.69(+6.84%) |
Jun 04, 2021 | 24.24 | 24.98 | 24.20 | 24.71 | 522,721 | +0.62(+2.57%) |
Jun 03, 2021 | 24.32 | 24.70 | 23.53 | 24.09 | 432,228 | -0.64(-2.59%) |
Jun 02, 2021 | 24.69 | 25.01 | 23.79 | 24.73 | 500,842 | +0.11(+0.45%) |
Jun 01, 2021 | 24.41 | 25.10 | 23.95 | 24.62 | 510,046 | +0.19(+0.78%) |
May 28, 2021 | 24.93 | 25.50 | 24.03 | 24.43 | 416,529 | -0.26(-1.05%) |
May 27, 2021 | 24.94 | 25.11 | 23.95 | 24.69 | 728,911 | -0.23(-0.92%) |
May 26, 2021 | 24.16 | 25.10 | 23.90 | 24.92 | 613,541 | +0.92(+3.83%) |
May 25, 2021 | 24.87 | 25.48 | 23.92 | 24.00 | 437,240 | -0.70(-2.83%) |
May 24, 2021 | 26.66 | 28.84 | 24.17 | 24.70 | 972,117 | -1.51(-5.76%) |
May 21, 2021 | 25.59 | 26.80 | 25.07 | 26.21 | 360,978 | +0.43(+1.67%) |
May 20, 2021 | 26.26 | 26.54 | 24.82 | 25.78 | 397,587 | -0.13(-0.50%) |
May 19, 2021 | 26.06 | 27.10 | 25.01 | 25.91 | 371,268 | -0.60(-2.26%) |
May 18, 2021 | 25.37 | 27.67 | 25.35 | 26.51 | 519,415 | +0.50(+1.92%) |
May 17, 2021 | 25.55 | 27.80 | 25.14 | 26.01 | 652,393 | +0.46(+1.80%) |
May 14, 2021 | 23.54 | 25.73 | 23.54 | 25.55 | 459,719 | +2.00(+8.49%) |
May 13, 2021 | 23.68 | 24.40 | 23.21 | 23.55 | 603,334 | +0.30(+1.29%) |
May 12, 2021 | 24.81 | 25.40 | 23.02 | 23.25 | 671,593 | -1.98(-7.85%) |
May 11, 2021 | 24.62 | 25.57 | 23.55 | 25.23 | 591,557 | +0.29(+1.16%) |
May 10, 2021 | 25.55 | 25.55 | 24.26 | 24.94 | 499,331 | -1.21(-4.63%) |
May 07, 2021 | 25.14 | 26.43 | 25.14 | 26.15 | 299,063 | +1.09(+4.35%) |
May 06, 2021 | 25.00 | 25.36 | 23.82 | 25.06 | 410,824 | -0.07(-0.28%) |
May 05, 2021 | 24.60 | 26.75 | 24.33 | 25.13 | 707,331 | +1.04(+4.32%) |
May 04, 2021 | 24.11 | 24.50 | 23.57 | 24.09 | 325,828 | -0.42(-1.71%) |