Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.20 | 22.60 | 21.64 | 22.20 | 8,175 | +0.60(+2.78%) |
Jul 29, 2021 | 22.40 | 22.71 | 21.60 | 21.60 | 11,069 | -0.60(-2.70%) |
Jul 28, 2021 | 21.00 | 22.40 | 20.84 | 22.20 | 17,030 | +1.00(+4.72%) |
Jul 27, 2021 | 21.60 | 21.60 | 20.80 | 21.20 | 37,333 | -0.40(-1.85%) |
Jul 26, 2021 | 21.60 | 22.20 | 21.00 | 21.60 | 14,949 | +0.20(+0.93%) |
Jul 23, 2021 | 21.80 | 22.00 | 21.40 | 21.40 | 16,114 | -1.00(-4.46%) |
Jul 22, 2021 | 22.60 | 23.00 | 22.00 | 22.40 | 19,231 | +0.20(+0.90%) |
Jul 21, 2021 | 22.00 | 22.60 | 21.60 | 22.20 | 18,396 | +0.60(+2.78%) |
Jul 20, 2021 | 21.60 | 22.20 | 21.20 | 21.60 | 31,139 | +0.60(+2.86%) |
Jul 19, 2021 | 21.00 | 21.40 | 20.60 | 21.00 | 44,521 | -0.20(-0.94%) |
Jul 16, 2021 | 22.20 | 22.40 | 21.20 | 21.20 | 27,263 | -1.20(-5.36%) |
Jul 15, 2021 | 22.40 | 22.60 | 22.20 | 22.40 | 20,525 | -0.20(-0.88%) |
Jul 14, 2021 | 22.80 | 23.20 | 22.60 | 22.60 | 27,753 | +0.00(+0.00%) |
Jul 13, 2021 | 23.20 | 23.28 | 22.20 | 22.60 | 38,256 | -0.40(-1.74%) |
Jul 12, 2021 | 23.20 | 23.52 | 22.80 | 23.00 | 25,088 | -0.80(-3.36%) |
Jul 09, 2021 | 22.80 | 24.20 | 22.40 | 23.80 | 31,442 | +0.80(+3.48%) |
Jul 08, 2021 | 22.40 | 23.40 | 21.80 | 23.00 | 50,040 | -0.20(-0.86%) |
Jul 07, 2021 | 24.60 | 25.10 | 22.60 | 23.20 | 59,720 | -0.80(-3.33%) |
Jul 06, 2021 | 23.60 | 25.40 | 23.20 | 24.00 | 69,365 | +0.20(+0.84%) |
Jul 02, 2021 | 24.60 | 25.40 | 23.40 | 23.80 | 58,260 | -1.00(-4.03%) |
Jul 01, 2021 | 24.80 | 25.82 | 24.40 | 24.80 | 64,220 | -1.00(-3.88%) |
Jun 30, 2021 | 26.40 | 26.60 | 25.40 | 25.80 | 68,984 | -0.40(-1.53%) |
Jun 29, 2021 | 26.20 | 28.60 | 24.70 | 26.20 | 286,746 | +0.60(+2.34%) |
Jun 28, 2021 | 27.60 | 27.80 | 25.30 | 25.60 | 72,926 | -1.60(-5.88%) |
Jun 25, 2021 | 26.00 | 28.40 | 25.80 | 27.20 | 506,598 | +0.60(+2.26%) |
Jun 24, 2021 | 23.40 | 27.00 | 23.10 | 26.60 | 404,469 | +1.80(+7.26%) |
Jun 23, 2021 | 24.60 | 27.20 | 22.60 | 24.80 | 1,159,946 | +3.80(+18.10%) |
Jun 22, 2021 | 21.00 | 21.20 | 20.60 | 21.00 | 90,547 | +0.00(+0.00%) |
Jun 21, 2021 | 21.20 | 21.40 | 20.80 | 21.00 | 49,224 | +0.00(+0.00%) |
Jun 18, 2021 | 22.00 | 23.40 | 21.00 | 21.00 | 100,507 | -0.20(-0.94%) |
Jun 17, 2021 | 22.00 | 22.60 | 21.20 | 21.20 | 47,334 | -1.00(-4.50%) |
Jun 16, 2021 | 22.20 | 22.60 | 21.80 | 22.20 | 58,754 | -0.20(-0.89%) |
Jun 15, 2021 | 22.40 | 22.60 | 21.80 | 22.40 | 40,272 | -0.20(-0.88%) |
Jun 14, 2021 | 22.60 | 23.20 | 22.20 | 22.60 | 40,052 | -0.20(-0.88%) |
Jun 11, 2021 | 22.00 | 23.60 | 22.00 | 22.80 | 91,246 | -1.80(-7.32%) |
Jun 10, 2021 | 23.60 | 24.90 | 23.00 | 24.60 | 87,970 | +1.00(+4.24%) |
Jun 09, 2021 | 24.00 | 24.60 | 23.40 | 23.60 | 58,613 | +0.00(+0.00%) |
Jun 08, 2021 | 23.60 | 24.00 | 23.00 | 23.60 | 38,402 | -0.20(-0.84%) |
Jun 07, 2021 | 23.00 | 24.00 | 22.40 | 23.80 | 92,688 | +0.80(+3.48%) |
Jun 04, 2021 | 24.00 | 24.40 | 23.00 | 23.00 | 30,382 | -1.20(-4.96%) |
Jun 03, 2021 | 23.80 | 24.60 | 23.40 | 24.20 | 42,409 | -0.20(-0.82%) |
Jun 02, 2021 | 23.20 | 24.90 | 22.80 | 24.40 | 111,188 | +1.40(+6.09%) |
Jun 01, 2021 | 23.00 | 23.60 | 22.60 | 23.00 | 38,486 | -0.20(-0.86%) |
May 28, 2021 | 23.00 | 23.80 | 22.80 | 23.20 | 43,472 | +0.00(+0.00%) |
May 27, 2021 | 23.00 | 23.80 | 23.00 | 23.20 | 32,711 | -0.20(-0.85%) |
May 26, 2021 | 22.40 | 24.00 | 22.20 | 23.40 | 51,562 | +1.20(+5.41%) |
May 25, 2021 | 22.60 | 23.00 | 21.80 | 22.20 | 25,035 | -0.40(-1.77%) |
May 24, 2021 | 23.20 | 23.60 | 22.30 | 22.60 | 42,897 | -0.40(-1.74%) |
May 21, 2021 | 23.00 | 23.60 | 22.61 | 23.00 | 38,170 | -0.20(-0.86%) |
May 20, 2021 | 21.60 | 23.40 | 21.60 | 23.20 | 54,238 | +1.40(+6.42%) |
May 19, 2021 | 22.00 | 22.20 | 20.80 | 21.80 | 71,881 | -1.00(-4.39%) |
May 18, 2021 | 22.00 | 23.60 | 21.40 | 22.80 | 54,307 | +0.60(+2.70%) |
May 17, 2021 | 21.20 | 22.20 | 21.20 | 22.20 | 31,711 | +0.40(+1.83%) |
May 14, 2021 | 20.60 | 22.80 | 20.00 | 21.80 | 111,607 | +0.80(+3.81%) |
May 13, 2021 | 20.80 | 21.20 | 20.20 | 21.00 | 37,352 | +0.00(+0.00%) |
May 12, 2021 | 21.00 | 21.40 | 20.60 | 21.00 | 54,194 | -0.20(-0.94%) |
May 11, 2021 | 19.60 | 21.40 | 19.19 | 21.20 | 66,155 | +1.20(+6.00%) |
May 10, 2021 | 21.20 | 21.40 | 20.00 | 20.00 | 53,746 | -1.60(-7.41%) |
May 07, 2021 | 20.40 | 22.00 | 20.23 | 21.60 | 62,094 | +1.00(+4.85%) |
May 06, 2021 | 21.40 | 21.40 | 20.20 | 20.60 | 84,567 | -0.80(-3.74%) |
May 05, 2021 | 21.40 | 21.50 | 20.80 | 21.40 | 82,416 | -0.40(-1.83%) |
May 04, 2021 | 22.60 | 22.80 | 20.80 | 21.80 | 129,264 | -1.00(-4.39%) |