Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.92 | 18.70 | 17.89 | 18.05 | 558,170 | -0.01(-0.04%) |
Jul 29, 2021 | 18.00 | 18.37 | 17.92 | 18.06 | 528,742 | +0.17(+0.95%) |
Jul 28, 2021 | 18.14 | 18.53 | 17.69 | 17.89 | 1,261,665 | -0.19(-1.07%) |
Jul 27, 2021 | 18.05 | 18.32 | 17.68 | 18.09 | 827,340 | -0.10(-0.53%) |
Jul 26, 2021 | 17.92 | 18.19 | 17.64 | 18.18 | 990,891 | +0.42(+2.37%) |
Jul 23, 2021 | 17.88 | 17.95 | 17.48 | 17.76 | 630,019 | +0.13(+0.73%) |
Jul 22, 2021 | 18.13 | 18.13 | 17.42 | 17.63 | 549,755 | -0.54(-2.98%) |
Jul 21, 2021 | 17.63 | 18.26 | 17.63 | 18.18 | 1,715,078 | +0.64(+3.64%) |
Jul 20, 2021 | 16.95 | 17.74 | 16.71 | 17.54 | 990,900 | +0.59(+3.48%) |
Jul 19, 2021 | 16.86 | 17.50 | 16.69 | 16.95 | 2,139,627 | -1.11(-6.14%) |
Jul 16, 2021 | 19.02 | 19.10 | 17.92 | 18.05 | 1,170,877 | -0.65(-3.46%) |
Jul 15, 2021 | 19.02 | 19.04 | 18.34 | 18.70 | 992,302 | -0.54(-2.82%) |
Jul 14, 2021 | 19.62 | 19.88 | 19.19 | 19.24 | 703,935 | -0.31(-1.57%) |
Jul 13, 2021 | 19.99 | 20.13 | 19.36 | 19.55 | 570,347 | -0.58(-2.89%) |
Jul 12, 2021 | 19.85 | 20.42 | 19.70 | 20.13 | 1,187,944 | -0.02(-0.08%) |
Jul 09, 2021 | 19.65 | 20.22 | 19.61 | 20.15 | 723,251 | +0.86(+4.44%) |
Jul 08, 2021 | 19.11 | 19.61 | 18.72 | 19.29 | 1,121,839 | -0.37(-1.89%) |
Jul 07, 2021 | 19.99 | 20.22 | 19.36 | 19.66 | 913,674 | -0.53(-2.60%) |
Jul 06, 2021 | 20.83 | 20.95 | 19.83 | 20.19 | 1,094,812 | -0.63(-3.03%) |
Jul 02, 2021 | 21.40 | 21.44 | 20.77 | 20.82 | 601,600 | -0.54(-2.54%) |
Jul 01, 2021 | 21.60 | 21.74 | 21.34 | 21.36 | 550,220 | +0.01(+0.04%) |
Jun 30, 2021 | 20.59 | 21.41 | 20.48 | 21.35 | 833,236 | +0.70(+3.37%) |
Jun 29, 2021 | 21.16 | 21.37 | 20.63 | 20.66 | 530,866 | -0.33(-1.58%) |
Jun 28, 2021 | 21.27 | 21.45 | 20.89 | 20.99 | 936,369 | -0.36(-1.67%) |
Jun 25, 2021 | 22.03 | 22.09 | 21.35 | 21.35 | 1,381,824 | -0.50(-2.30%) |
Jun 24, 2021 | 21.79 | 22.15 | 21.53 | 21.85 | 731,015 | +0.16(+0.75%) |
Jun 23, 2021 | 21.23 | 21.90 | 21.03 | 21.69 | 1,516,364 | +0.35(+1.63%) |
Jun 22, 2021 | 20.46 | 21.39 | 20.37 | 21.34 | 1,411,006 | +0.63(+3.05%) |
Jun 21, 2021 | 20.90 | 21.28 | 20.67 | 20.71 | 899,750 | +0.39(+1.91%) |
Jun 18, 2021 | 20.80 | 21.26 | 20.28 | 20.32 | 2,046,332 | -0.99(-4.67%) |
Jun 17, 2021 | 21.74 | 21.96 | 21.07 | 21.31 | 857,578 | -0.36(-1.68%) |
Jun 16, 2021 | 21.48 | 21.82 | 21.01 | 21.68 | 870,525 | +0.06(+0.30%) |
Jun 15, 2021 | 22.16 | 22.18 | 21.44 | 21.61 | 1,527,404 | -0.47(-2.12%) |
Jun 14, 2021 | 22.33 | 22.49 | 21.80 | 22.08 | 583,530 | -0.22(-0.98%) |
Jun 11, 2021 | 22.23 | 22.57 | 22.03 | 22.30 | 593,892 | +0.32(+1.44%) |
Jun 10, 2021 | 22.62 | 22.82 | 21.82 | 21.99 | 722,462 | -0.43(-1.91%) |
Jun 09, 2021 | 23.02 | 23.13 | 22.31 | 22.41 | 1,085,118 | -0.56(-2.43%) |
Jun 08, 2021 | 23.11 | 23.27 | 22.46 | 22.97 | 1,125,193 | -0.08(-0.34%) |
Jun 07, 2021 | 23.06 | 23.34 | 22.76 | 23.05 | 1,050,284 | +0.32(+1.42%) |
Jun 04, 2021 | 23.42 | 23.42 | 22.34 | 22.73 | 1,060,471 | -0.52(-2.22%) |
Jun 03, 2021 | 23.41 | 23.69 | 23.04 | 23.24 | 665,947 | -0.44(-1.84%) |
Jun 02, 2021 | 24.05 | 24.14 | 23.32 | 23.68 | 971,563 | -0.35(-1.47%) |
Jun 01, 2021 | 24.18 | 24.49 | 23.58 | 24.03 | 1,147,679 | +0.37(+1.57%) |
May 28, 2021 | 24.57 | 25.07 | 22.86 | 23.66 | 1,867,230 | -1.14(-4.61%) |
May 27, 2021 | 24.32 | 25.07 | 24.15 | 24.81 | 1,564,543 | +0.73(+3.01%) |
May 26, 2021 | 22.62 | 24.11 | 22.56 | 24.08 | 1,719,976 | +1.72(+7.71%) |
May 25, 2021 | 22.60 | 23.12 | 22.27 | 22.36 | 1,528,444 | -0.01(-0.04%) |
May 24, 2021 | 22.14 | 22.79 | 21.96 | 22.37 | 1,117,335 | +0.36(+1.65%) |
May 21, 2021 | 22.07 | 22.48 | 21.90 | 22.00 | 797,879 | +0.19(+0.89%) |
May 20, 2021 | 22.66 | 22.77 | 21.58 | 21.81 | 996,610 | -0.81(-3.60%) |
May 19, 2021 | 23.13 | 23.16 | 22.20 | 22.62 | 1,034,386 | -1.00(-4.23%) |
May 18, 2021 | 24.40 | 24.49 | 23.24 | 23.62 | 895,468 | -0.62(-2.56%) |
May 17, 2021 | 23.57 | 24.28 | 23.55 | 24.24 | 583,244 | +0.43(+1.79%) |
May 14, 2021 | 22.73 | 23.99 | 22.50 | 23.82 | 825,347 | +1.43(+6.37%) |
May 13, 2021 | 21.57 | 22.89 | 21.40 | 22.39 | 737,732 | +1.16(+5.46%) |
May 12, 2021 | 22.96 | 23.32 | 20.96 | 21.23 | 1,263,061 | -1.85(-8.03%) |
May 11, 2021 | 22.20 | 23.24 | 22.11 | 23.08 | 853,030 | +0.19(+0.81%) |
May 10, 2021 | 23.94 | 24.33 | 22.87 | 22.90 | 625,400 | -0.89(-3.76%) |
May 07, 2021 | 22.84 | 23.87 | 22.57 | 23.79 | 933,426 | +0.85(+3.69%) |
May 06, 2021 | 23.23 | 23.43 | 22.58 | 22.95 | 607,790 | -0.26(-1.11%) |
May 05, 2021 | 23.27 | 23.74 | 22.97 | 23.20 | 440,473 | +0.15(+0.66%) |
May 04, 2021 | 22.95 | 23.10 | 22.43 | 23.05 | 1,760,782 | -0.12(-0.52%) |