Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.91 | 23.91 | 23.20 | 23.56 | 7,593 | -0.33(-1.40%) |
Jul 29, 2021 | 23.70 | 24.38 | 23.68 | 23.90 | 9,295 | +0.44(+1.88%) |
Jul 28, 2021 | 23.86 | 24.07 | 23.05 | 23.46 | 11,290 | -0.69(-2.85%) |
Jul 27, 2021 | 22.85 | 24.15 | 22.63 | 24.15 | 11,381 | +1.52(+6.72%) |
Jul 26, 2021 | 22.95 | 23.58 | 22.40 | 22.63 | 12,940 | -0.55(-2.39%) |
Jul 23, 2021 | 22.37 | 23.18 | 22.37 | 23.18 | 7,437 | +0.34(+1.51%) |
Jul 22, 2021 | 23.57 | 24.15 | 22.09 | 22.84 | 17,981 | -0.74(-3.12%) |
Jul 21, 2021 | 22.59 | 23.57 | 22.59 | 23.57 | 8,833 | +0.54(+2.32%) |
Jul 20, 2021 | 21.77 | 23.58 | 21.77 | 23.04 | 16,024 | +1.47(+6.83%) |
Jul 19, 2021 | 22.64 | 22.97 | 21.52 | 21.56 | 16,985 | -1.82(-7.77%) |
Jul 16, 2021 | 24.51 | 24.51 | 23.02 | 23.38 | 13,589 | -1.19(-4.83%) |
Jul 15, 2021 | 24.22 | 24.91 | 23.43 | 24.57 | 21,194 | +0.28(+1.14%) |
Jul 14, 2021 | 24.21 | 24.40 | 23.89 | 24.29 | 12,976 | -0.08(-0.31%) |
Jul 13, 2021 | 24.30 | 24.81 | 23.94 | 24.37 | 15,548 | -0.02(-0.08%) |
Jul 12, 2021 | 23.43 | 24.38 | 22.49 | 24.38 | 13,988 | +0.81(+3.45%) |
Jul 09, 2021 | 22.99 | 23.87 | 22.79 | 23.57 | 7,849 | +1.32(+5.93%) |
Jul 08, 2021 | 22.51 | 22.62 | 22.23 | 22.25 | 18,880 | -0.50(-2.19%) |
Jul 07, 2021 | 22.95 | 23.29 | 22.41 | 22.75 | 16,390 | -0.85(-3.61%) |
Jul 06, 2021 | 24.08 | 24.08 | 22.50 | 23.60 | 19,850 | -0.84(-3.44%) |
Jul 02, 2021 | 24.33 | 24.52 | 23.63 | 24.44 | 9,014 | +0.33(+1.39%) |
Jul 01, 2021 | 23.29 | 24.81 | 23.29 | 24.11 | 20,964 | +0.84(+3.62%) |
Jun 30, 2021 | 23.98 | 24.17 | 23.06 | 23.27 | 21,006 | -0.88(-3.64%) |
Jun 29, 2021 | 24.61 | 24.61 | 23.62 | 24.15 | 29,225 | -0.71(-2.85%) |
Jun 28, 2021 | 24.53 | 25.47 | 24.03 | 24.85 | 33,329 | +0.57(+2.36%) |
Jun 25, 2021 | 24.19 | 26.48 | 23.72 | 24.28 | 267,206 | +0.07(+0.28%) |
Jun 24, 2021 | 23.66 | 24.71 | 23.33 | 24.21 | 38,134 | +0.97(+4.15%) |
Jun 23, 2021 | 23.07 | 24.19 | 22.87 | 23.25 | 24,338 | +0.18(+0.79%) |
Jun 22, 2021 | 23.21 | 23.88 | 22.99 | 23.07 | 21,203 | -0.27(-1.15%) |
Jun 21, 2021 | 23.43 | 23.99 | 22.52 | 23.33 | 33,002 | -0.24(-1.01%) |
Jun 18, 2021 | 22.95 | 23.57 | 21.71 | 23.57 | 30,535 | -0.25(-1.04%) |
Jun 17, 2021 | 24.67 | 25.78 | 23.35 | 23.82 | 23,961 | -1.26(-5.03%) |
Jun 16, 2021 | 24.75 | 25.66 | 24.37 | 25.08 | 23,837 | +0.49(+1.98%) |
Jun 15, 2021 | 24.93 | 25.65 | 24.16 | 24.60 | 20,588 | -0.22(-0.89%) |
Jun 14, 2021 | 26.35 | 26.46 | 24.59 | 24.82 | 23,658 | -1.90(-7.12%) |
Jun 11, 2021 | 26.19 | 26.72 | 26.13 | 26.72 | 11,486 | +0.66(+2.53%) |
Jun 10, 2021 | 26.45 | 26.64 | 26.02 | 26.06 | 14,106 | -0.39(-1.48%) |
Jun 09, 2021 | 26.37 | 27.00 | 25.82 | 26.45 | 12,274 | +0.23(+0.88%) |
Jun 08, 2021 | 26.92 | 27.25 | 25.54 | 26.22 | 11,923 | -0.57(-2.14%) |
Jun 07, 2021 | 27.65 | 27.65 | 26.33 | 26.79 | 29,301 | -0.80(-2.91%) |
Jun 04, 2021 | 26.79 | 27.92 | 26.78 | 27.60 | 30,848 | +1.17(+4.41%) |
Jun 03, 2021 | 26.19 | 27.56 | 26.19 | 26.43 | 9,346 | -0.10(-0.36%) |
Jun 02, 2021 | 26.85 | 27.56 | 26.22 | 26.53 | 36,835 | +0.01(+0.04%) |
Jun 01, 2021 | 24.79 | 27.26 | 24.79 | 26.52 | 31,866 | +1.99(+8.13%) |
May 28, 2021 | 24.79 | 24.79 | 23.58 | 24.52 | 20,714 | -0.27(-1.08%) |
May 27, 2021 | 24.88 | 24.88 | 24.08 | 24.79 | 13,284 | -0.07(-0.27%) |
May 26, 2021 | 23.07 | 25.06 | 22.97 | 24.86 | 55,231 | +1.99(+8.72%) |
May 25, 2021 | 24.33 | 24.85 | 22.87 | 22.87 | 53,229 | -1.54(-6.33%) |
May 24, 2021 | 24.26 | 25.33 | 23.85 | 24.41 | 15,570 | -0.18(-0.74%) |
May 21, 2021 | 24.66 | 25.45 | 23.93 | 24.59 | 20,544 | -0.24(-0.96%) |
May 20, 2021 | 23.81 | 25.74 | 23.42 | 24.83 | 74,967 | +1.21(+5.13%) |
May 19, 2021 | 24.15 | 24.39 | 22.94 | 23.62 | 58,238 | -0.99(-4.03%) |
May 18, 2021 | 25.33 | 25.72 | 24.35 | 24.61 | 25,668 | -1.13(-4.37%) |
May 17, 2021 | 25.30 | 26.15 | 24.84 | 25.74 | 24,152 | +0.87(+3.49%) |
May 14, 2021 | 25.84 | 27.47 | 24.87 | 24.87 | 115,813 | -1.12(-4.29%) |
May 13, 2021 | 26.49 | 28.18 | 25.38 | 25.98 | 190,947 | -0.51(-1.91%) |
May 12, 2021 | 26.44 | 27.38 | 24.98 | 26.49 | 36,928 | -0.08(-0.29%) |
May 11, 2021 | 26.15 | 27.64 | 26.14 | 26.56 | 13,260 | -0.66(-2.42%) |
May 10, 2021 | 28.72 | 29.22 | 26.98 | 27.22 | 22,065 | -1.57(-5.46%) |
May 07, 2021 | 25.74 | 29.77 | 25.74 | 28.80 | 40,048 | +0.61(+2.16%) |
May 06, 2021 | 31.18 | 32.99 | 27.75 | 28.19 | 77,943 | -2.54(-8.26%) |
May 05, 2021 | 29.35 | 31.50 | 27.32 | 30.72 | 67,681 | +3.02(+10.91%) |
May 04, 2021 | 27.57 | 28.08 | 26.15 | 27.70 | 32,790 | +0.58(+2.14%) |