Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.36 | 20.61 | 19.87 | 19.94 | 446,606 | -0.51(-2.50%) |
Jul 29, 2021 | 20.56 | 20.61 | 20.29 | 20.45 | 256,563 | +0.13(+0.63%) |
Jul 28, 2021 | 20.39 | 20.53 | 19.95 | 20.33 | 116,086 | +0.00(+0.00%) |
Jul 27, 2021 | 20.39 | 20.74 | 20.26 | 20.33 | 95,402 | -0.28(-1.34%) |
Jul 26, 2021 | 20.23 | 20.70 | 20.23 | 20.60 | 181,464 | +0.49(+2.45%) |
Jul 23, 2021 | 20.40 | 20.55 | 19.95 | 20.11 | 136,184 | -0.17(-0.82%) |
Jul 22, 2021 | 21.02 | 21.32 | 20.26 | 20.28 | 174,275 | -0.83(-3.91%) |
Jul 21, 2021 | 21.16 | 21.44 | 21.08 | 21.10 | 170,266 | +0.19(+0.89%) |
Jul 20, 2021 | 20.53 | 21.32 | 20.40 | 20.92 | 261,123 | +0.46(+2.26%) |
Jul 19, 2021 | 21.07 | 21.07 | 20.11 | 20.45 | 235,155 | -0.97(-4.54%) |
Jul 16, 2021 | 21.63 | 21.83 | 21.28 | 21.43 | 173,866 | +0.01(+0.05%) |
Jul 15, 2021 | 20.75 | 21.46 | 20.67 | 21.42 | 194,510 | +0.56(+2.69%) |
Jul 14, 2021 | 21.06 | 21.18 | 20.65 | 20.86 | 283,715 | -0.01(-0.05%) |
Jul 13, 2021 | 21.16 | 21.42 | 20.82 | 20.87 | 219,101 | -0.44(-2.08%) |
Jul 12, 2021 | 20.85 | 21.31 | 20.75 | 21.31 | 228,974 | +0.13(+0.60%) |
Jul 09, 2021 | 20.97 | 21.31 | 20.96 | 21.18 | 223,460 | +0.26(+1.22%) |
Jul 08, 2021 | 21.19 | 21.44 | 20.77 | 20.93 | 267,168 | -0.66(-3.05%) |
Jul 07, 2021 | 21.36 | 21.65 | 21.06 | 21.58 | 295,653 | +0.05(+0.23%) |
Jul 06, 2021 | 22.07 | 22.10 | 21.38 | 21.54 | 184,452 | -0.59(-2.67%) |
Jul 02, 2021 | 22.72 | 22.72 | 22.02 | 22.13 | 92,908 | -0.57(-2.51%) |
Jul 01, 2021 | 22.54 | 22.74 | 22.39 | 22.70 | 103,783 | +0.32(+1.45%) |
Jun 30, 2021 | 22.22 | 22.63 | 22.22 | 22.37 | 318,965 | +0.00(+0.00%) |
Jun 29, 2021 | 22.44 | 22.44 | 22.13 | 22.37 | 220,223 | +0.09(+0.40%) |
Jun 28, 2021 | 23.20 | 23.26 | 22.18 | 22.28 | 204,654 | -0.98(-4.23%) |
Jun 25, 2021 | 22.82 | 23.44 | 22.71 | 23.27 | 415,909 | +0.41(+1.80%) |
Jun 24, 2021 | 23.11 | 23.19 | 22.67 | 22.85 | 205,235 | -0.16(-0.68%) |
Jun 23, 2021 | 23.18 | 23.46 | 22.97 | 23.01 | 264,887 | -0.24(-1.01%) |
Jun 22, 2021 | 23.20 | 23.55 | 22.99 | 23.25 | 121,289 | -0.06(-0.25%) |
Jun 21, 2021 | 23.05 | 23.32 | 22.97 | 23.31 | 314,759 | +0.49(+2.15%) |
Jun 18, 2021 | 23.48 | 23.55 | 22.75 | 22.81 | 541,352 | -0.64(-2.72%) |
Jun 17, 2021 | 23.74 | 23.76 | 23.03 | 23.45 | 417,411 | -0.34(-1.44%) |
Jun 16, 2021 | 23.69 | 23.91 | 23.51 | 23.80 | 376,349 | +0.04(+0.17%) |
Jun 15, 2021 | 23.79 | 23.92 | 23.56 | 23.76 | 167,745 | -0.01(-0.04%) |
Jun 14, 2021 | 23.97 | 23.99 | 23.59 | 23.77 | 127,610 | -0.11(-0.45%) |
Jun 11, 2021 | 23.80 | 24.13 | 23.68 | 23.87 | 104,077 | +0.08(+0.33%) |
Jun 10, 2021 | 23.97 | 24.09 | 23.72 | 23.80 | 165,259 | -0.07(-0.29%) |
Jun 09, 2021 | 24.02 | 24.03 | 23.54 | 23.86 | 220,734 | -0.30(-1.26%) |
Jun 08, 2021 | 23.54 | 24.34 | 23.54 | 24.17 | 222,734 | +0.50(+2.11%) |
Jun 07, 2021 | 23.80 | 23.87 | 23.58 | 23.67 | 148,816 | +0.03(+0.12%) |
Jun 04, 2021 | 23.33 | 23.74 | 23.16 | 23.64 | 156,814 | +0.23(+0.96%) |
Jun 03, 2021 | 23.32 | 23.42 | 22.91 | 23.41 | 187,957 | -0.03(-0.13%) |
Jun 02, 2021 | 23.76 | 23.81 | 23.33 | 23.44 | 197,063 | -0.34(-1.44%) |
Jun 01, 2021 | 23.93 | 24.00 | 23.55 | 23.79 | 205,412 | -0.11(-0.45%) |
May 28, 2021 | 24.15 | 24.17 | 23.76 | 23.89 | 126,873 | -0.18(-0.73%) |
May 27, 2021 | 23.98 | 24.24 | 23.81 | 24.07 | 381,275 | +0.32(+1.36%) |
May 26, 2021 | 23.44 | 23.98 | 23.42 | 23.75 | 170,615 | +0.32(+1.38%) |
May 25, 2021 | 24.41 | 24.57 | 23.38 | 23.42 | 201,150 | -0.89(-3.67%) |
May 24, 2021 | 24.70 | 24.81 | 24.30 | 24.32 | 136,988 | -0.46(-1.86%) |
May 21, 2021 | 24.90 | 25.10 | 24.66 | 24.78 | 134,634 | +0.08(+0.32%) |
May 20, 2021 | 24.97 | 24.97 | 24.41 | 24.70 | 182,957 | -0.18(-0.71%) |
May 19, 2021 | 24.39 | 24.92 | 23.85 | 24.88 | 346,073 | +0.22(+0.88%) |
May 18, 2021 | 24.67 | 24.89 | 24.54 | 24.66 | 141,575 | -0.12(-0.48%) |
May 17, 2021 | 24.69 | 25.22 | 24.54 | 24.78 | 76,935 | -0.16(-0.63%) |
May 14, 2021 | 24.82 | 25.15 | 24.64 | 24.93 | 111,747 | +0.35(+1.44%) |
May 13, 2021 | 23.32 | 24.82 | 23.32 | 24.58 | 253,261 | +1.24(+5.30%) |
May 12, 2021 | 24.39 | 24.39 | 23.31 | 23.34 | 151,241 | -0.79(-3.29%) |
May 11, 2021 | 24.09 | 24.52 | 24.00 | 24.14 | 135,812 | -0.45(-1.84%) |
May 10, 2021 | 25.27 | 25.55 | 24.57 | 24.59 | 245,561 | -0.77(-3.02%) |
May 07, 2021 | 25.30 | 25.69 | 25.23 | 25.36 | 155,619 | -0.29(-1.15%) |
May 06, 2021 | 25.66 | 26.28 | 25.02 | 25.65 | 194,788 | +0.12(+0.46%) |
May 05, 2021 | 25.36 | 25.55 | 24.74 | 25.53 | 240,586 | +0.17(+0.66%) |
May 04, 2021 | 24.94 | 25.44 | 24.65 | 25.37 | 221,884 | +0.15(+0.58%) |