Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.78 | 21.84 | 21.16 | 21.72 | 20,360 | -0.11(-0.50%) |
Jul 29, 2021 | 22.03 | 22.03 | 21.40 | 21.83 | 20,868 | +0.09(+0.41%) |
Jul 28, 2021 | 21.93 | 21.93 | 21.08 | 21.74 | 42,247 | -0.17(-0.78%) |
Jul 27, 2021 | 22.41 | 22.69 | 21.36 | 21.91 | 22,765 | -0.47(-2.10%) |
Jul 26, 2021 | 21.50 | 22.38 | 21.41 | 22.38 | 48,780 | +1.30(+6.17%) |
Jul 23, 2021 | 20.88 | 21.47 | 20.42 | 21.08 | 47,810 | +0.04(+0.19%) |
Jul 22, 2021 | 21.45 | 21.45 | 20.62 | 21.04 | 21,416 | -0.08(-0.38%) |
Jul 21, 2021 | 20.66 | 21.96 | 20.66 | 21.12 | 45,822 | +0.39(+1.88%) |
Jul 20, 2021 | 20.37 | 21.26 | 20.37 | 20.73 | 89,713 | -0.39(-1.85%) |
Jul 19, 2021 | 21.22 | 21.75 | 20.80 | 21.12 | 94,720 | -0.57(-2.63%) |
Jul 16, 2021 | 22.66 | 22.66 | 21.67 | 21.69 | 56,708 | -0.65(-2.91%) |
Jul 15, 2021 | 22.14 | 22.59 | 22.13 | 22.34 | 43,345 | +0.10(+0.45%) |
Jul 14, 2021 | 23.06 | 23.39 | 22.24 | 22.24 | 30,489 | -0.72(-3.14%) |
Jul 13, 2021 | 23.10 | 23.40 | 22.86 | 22.96 | 31,199 | -0.26(-1.12%) |
Jul 12, 2021 | 23.72 | 23.83 | 23.13 | 23.22 | 26,603 | -0.76(-3.17%) |
Jul 09, 2021 | 22.74 | 23.99 | 22.69 | 23.98 | 58,159 | +1.51(+6.72%) |
Jul 08, 2021 | 22.13 | 22.90 | 22.13 | 22.47 | 48,511 | -0.15(-0.66%) |
Jul 07, 2021 | 23.00 | 23.40 | 22.23 | 22.62 | 59,902 | -0.53(-2.29%) |
Jul 06, 2021 | 23.76 | 24.00 | 23.03 | 23.15 | 42,113 | -0.86(-3.58%) |
Jul 02, 2021 | 24.52 | 24.52 | 23.57 | 24.01 | 27,642 | -0.24(-0.99%) |
Jul 01, 2021 | 24.08 | 24.76 | 23.82 | 24.25 | 34,331 | +0.77(+3.28%) |
Jun 30, 2021 | 23.16 | 23.79 | 23.16 | 23.48 | 17,352 | +0.46(+2.00%) |
Jun 29, 2021 | 23.35 | 23.69 | 22.79 | 23.02 | 73,779 | -0.22(-0.95%) |
Jun 28, 2021 | 24.91 | 24.91 | 23.24 | 23.24 | 44,032 | -1.75(-7.00%) |
Jun 25, 2021 | 24.93 | 25.29 | 24.50 | 24.99 | 44,673 | +0.25(+1.01%) |
Jun 24, 2021 | 24.14 | 25.04 | 24.00 | 24.74 | 50,286 | +0.65(+2.70%) |
Jun 23, 2021 | 24.55 | 25.16 | 23.75 | 24.09 | 31,788 | -0.08(-0.33%) |
Jun 22, 2021 | 23.53 | 24.51 | 23.40 | 24.17 | 56,067 | +0.47(+1.98%) |
Jun 21, 2021 | 23.34 | 24.45 | 23.34 | 23.70 | 53,597 | +0.48(+2.07%) |
Jun 18, 2021 | 23.17 | 24.29 | 23.17 | 23.22 | 40,330 | -0.27(-1.15%) |
Jun 17, 2021 | 23.35 | 24.09 | 22.81 | 23.49 | 106,260 | -0.10(-0.42%) |
Jun 16, 2021 | 24.49 | 25.04 | 23.49 | 23.59 | 131,693 | -1.10(-4.46%) |
Jun 15, 2021 | 23.73 | 24.76 | 23.73 | 24.69 | 26,812 | +0.88(+3.70%) |
Jun 14, 2021 | 24.84 | 25.05 | 23.48 | 23.81 | 65,641 | -0.82(-3.33%) |
Jun 11, 2021 | 24.78 | 25.27 | 24.38 | 24.63 | 32,722 | +0.12(+0.49%) |
Jun 10, 2021 | 23.81 | 25.36 | 23.81 | 24.51 | 56,003 | +0.68(+2.85%) |
Jun 09, 2021 | 23.91 | 24.17 | 23.41 | 23.83 | 81,603 | -0.31(-1.28%) |
Jun 08, 2021 | 23.66 | 24.59 | 23.19 | 24.14 | 52,784 | +0.05(+0.21%) |
Jun 07, 2021 | 24.59 | 24.99 | 23.88 | 24.09 | 78,041 | -0.90(-3.60%) |
Jun 04, 2021 | 25.95 | 25.95 | 24.03 | 24.99 | 173,727 | -1.41(-5.34%) |
Jun 03, 2021 | 26.40 | 27.05 | 25.92 | 26.40 | 78,264 | -0.59(-2.19%) |
Jun 02, 2021 | 28.18 | 28.50 | 26.50 | 26.99 | 125,385 | +0.18(+0.67%) |
Jun 01, 2021 | 25.54 | 26.81 | 25.46 | 26.81 | 56,617 | +1.27(+4.97%) |
May 28, 2021 | 26.00 | 26.79 | 25.26 | 25.54 | 68,978 | -0.05(-0.20%) |
May 27, 2021 | 24.58 | 25.94 | 24.26 | 25.59 | 66,977 | +0.89(+3.60%) |
May 26, 2021 | 22.73 | 24.91 | 22.73 | 24.70 | 85,327 | +1.95(+8.57%) |
May 25, 2021 | 22.70 | 23.74 | 22.47 | 22.75 | 189,862 | +0.02(+0.09%) |
May 24, 2021 | 22.69 | 23.74 | 22.36 | 22.73 | 81,640 | +0.20(+0.89%) |
May 21, 2021 | 21.77 | 22.73 | 21.34 | 22.53 | 94,483 | +0.93(+4.31%) |
May 20, 2021 | 21.81 | 22.58 | 20.67 | 21.60 | 48,761 | +0.28(+1.31%) |
May 19, 2021 | 22.01 | 22.01 | 21.24 | 21.32 | 14,093 | -0.89(-4.01%) |
May 18, 2021 | 22.39 | 22.97 | 22.13 | 22.21 | 29,784 | -0.05(-0.22%) |
May 17, 2021 | 21.44 | 22.43 | 21.38 | 22.26 | 27,443 | +0.90(+4.21%) |
May 14, 2021 | 21.53 | 22.00 | 21.31 | 21.36 | 33,860 | +0.15(+0.71%) |
May 13, 2021 | 20.98 | 21.72 | 20.02 | 21.21 | 40,908 | +0.08(+0.38%) |
May 12, 2021 | 21.38 | 22.17 | 20.90 | 21.13 | 53,131 | -0.10(-0.47%) |
May 11, 2021 | 20.86 | 21.73 | 20.79 | 21.23 | 34,664 | +0.11(+0.52%) |
May 10, 2021 | 20.55 | 22.43 | 20.55 | 21.12 | 47,110 | -0.40(-1.86%) |
May 07, 2021 | 18.62 | 21.85 | 18.61 | 21.52 | 73,091 | +2.62(+13.86%) |
May 06, 2021 | 18.78 | 19.47 | 18.78 | 18.90 | 20,790 | -0.04(-0.21%) |
May 05, 2021 | 18.92 | 19.87 | 18.50 | 18.94 | 44,094 | +0.45(+2.43%) |
May 04, 2021 | 18.93 | 19.03 | 18.19 | 18.49 | 19,339 | -0.51(-2.68%) |