Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.51 | 22.85 | 21.81 | 22.03 | 608,483 | -0.70(-3.08%) |
Jul 29, 2021 | 23.90 | 24.15 | 22.55 | 22.73 | 605,048 | -1.17(-4.90%) |
Jul 28, 2021 | 24.00 | 24.47 | 23.58 | 23.90 | 511,377 | +0.03(+0.13%) |
Jul 27, 2021 | 25.34 | 25.34 | 23.70 | 23.87 | 457,380 | -1.41(-5.58%) |
Jul 26, 2021 | 26.17 | 26.46 | 25.19 | 25.28 | 356,447 | -0.80(-3.07%) |
Jul 23, 2021 | 26.13 | 26.90 | 25.93 | 26.08 | 311,141 | -0.23(-0.87%) |
Jul 22, 2021 | 26.61 | 26.91 | 26.19 | 26.31 | 285,430 | -0.29(-1.09%) |
Jul 21, 2021 | 26.60 | 27.48 | 26.41 | 26.60 | 726,481 | +0.16(+0.61%) |
Jul 20, 2021 | 26.13 | 27.07 | 25.79 | 26.44 | 541,236 | +0.66(+2.56%) |
Jul 19, 2021 | 24.76 | 26.30 | 24.50 | 25.78 | 532,388 | +0.08(+0.31%) |
Jul 16, 2021 | 26.26 | 26.73 | 25.29 | 25.70 | 545,218 | -0.50(-1.91%) |
Jul 15, 2021 | 26.20 | 26.68 | 25.06 | 26.20 | 494,518 | -0.31(-1.17%) |
Jul 14, 2021 | 28.14 | 28.24 | 25.93 | 26.51 | 454,791 | -1.27(-4.57%) |
Jul 13, 2021 | 26.32 | 28.17 | 26.11 | 27.78 | 619,240 | +1.22(+4.59%) |
Jul 12, 2021 | 25.77 | 26.92 | 25.28 | 26.56 | 283,613 | +0.37(+1.41%) |
Jul 09, 2021 | 26.12 | 26.29 | 25.77 | 26.19 | 218,806 | +0.52(+2.03%) |
Jul 08, 2021 | 24.87 | 26.12 | 24.79 | 25.67 | 210,964 | -0.06(-0.23%) |
Jul 07, 2021 | 25.40 | 26.04 | 25.14 | 25.73 | 705,204 | +0.37(+1.46%) |
Jul 06, 2021 | 25.60 | 25.60 | 24.68 | 25.36 | 292,356 | -0.18(-0.70%) |
Jul 02, 2021 | 26.20 | 26.43 | 25.20 | 25.54 | 357,122 | -0.33(-1.28%) |
Jul 01, 2021 | 26.88 | 27.05 | 25.85 | 25.87 | 428,844 | -1.14(-4.22%) |
Jun 30, 2021 | 27.10 | 27.27 | 25.75 | 27.01 | 551,083 | -0.03(-0.11%) |
Jun 29, 2021 | 25.75 | 27.82 | 25.75 | 27.04 | 1,344,467 | +1.36(+5.30%) |
Jun 28, 2021 | 24.58 | 25.89 | 24.21 | 25.68 | 1,060,927 | +1.09(+4.43%) |
Jun 25, 2021 | 24.80 | 25.14 | 24.03 | 24.59 | 830,769 | -0.54(-2.15%) |
Jun 24, 2021 | 23.15 | 25.17 | 23.10 | 25.13 | 1,709,322 | +2.07(+8.98%) |
Jun 23, 2021 | 21.85 | 23.09 | 21.40 | 23.06 | 723,308 | +1.31(+6.02%) |
Jun 22, 2021 | 21.00 | 21.75 | 21.00 | 21.75 | 523,873 | +0.76(+3.62%) |
Jun 21, 2021 | 21.30 | 21.90 | 20.83 | 20.99 | 912,288 | -0.22(-1.04%) |
Jun 18, 2021 | 21.49 | 22.04 | 21.17 | 21.21 | 1,621,406 | -0.52(-2.39%) |
Jun 17, 2021 | 22.41 | 22.75 | 21.54 | 21.73 | 1,151,014 | -0.71(-3.16%) |
Jun 16, 2021 | 23.26 | 24.20 | 22.16 | 22.44 | 1,224,036 | -0.91(-3.90%) |
Jun 15, 2021 | 23.45 | 27.62 | 22.30 | 23.35 | 8,946,985 | -0.05(-0.21%) |
Jun 14, 2021 | 22.84 | 23.93 | 22.75 | 23.40 | 575,360 | +0.69(+3.04%) |
Jun 11, 2021 | 21.90 | 22.75 | 21.90 | 22.71 | 305,233 | +0.79(+3.60%) |
Jun 10, 2021 | 22.16 | 22.26 | 21.50 | 21.92 | 160,733 | -0.03(-0.14%) |
Jun 09, 2021 | 22.95 | 22.98 | 21.81 | 21.95 | 256,719 | -0.63(-2.79%) |
Jun 08, 2021 | 23.21 | 23.23 | 22.33 | 22.58 | 249,346 | -0.53(-2.29%) |
Jun 07, 2021 | 21.98 | 23.22 | 21.66 | 23.11 | 639,925 | +1.17(+5.33%) |
Jun 04, 2021 | 21.27 | 22.05 | 21.04 | 21.94 | 290,143 | +0.94(+4.48%) |
Jun 03, 2021 | 21.72 | 21.89 | 20.90 | 21.00 | 474,487 | -0.72(-3.31%) |
Jun 02, 2021 | 21.80 | 21.95 | 21.26 | 21.72 | 447,074 | -0.05(-0.23%) |
Jun 01, 2021 | 22.11 | 22.44 | 21.72 | 21.77 | 366,019 | -0.07(-0.32%) |
May 28, 2021 | 22.12 | 22.43 | 21.52 | 21.84 | 550,962 | -0.13(-0.59%) |
May 27, 2021 | 22.76 | 23.08 | 21.88 | 21.97 | 455,571 | -0.68(-3.00%) |
May 26, 2021 | 22.80 | 23.25 | 22.32 | 22.65 | 348,927 | -0.27(-1.18%) |
May 25, 2021 | 23.05 | 23.39 | 22.30 | 22.92 | 274,868 | -0.13(-0.56%) |
May 24, 2021 | 23.43 | 23.57 | 22.79 | 23.05 | 404,353 | -0.12(-0.52%) |
May 21, 2021 | 22.54 | 23.53 | 22.43 | 23.17 | 578,553 | +0.84(+3.76%) |
May 20, 2021 | 21.74 | 22.55 | 21.62 | 22.33 | 512,147 | +0.83(+3.86%) |
May 19, 2021 | 21.00 | 21.85 | 20.50 | 21.50 | 467,709 | +0.12(+0.56%) |
May 18, 2021 | 21.53 | 22.70 | 21.38 | 21.38 | 520,378 | -0.04(-0.19%) |
May 17, 2021 | 22.40 | 22.79 | 21.20 | 21.42 | 447,019 | -0.53(-2.41%) |
May 14, 2021 | 21.56 | 22.87 | 20.80 | 21.95 | 1,249,885 | +0.46(+2.14%) |
May 13, 2021 | 24.11 | 24.85 | 21.33 | 21.49 | 1,058,397 | -2.36(-9.90%) |
May 12, 2021 | 26.27 | 26.71 | 23.75 | 23.85 | 1,555,167 | -3.56(-12.99%) |
May 11, 2021 | 25.78 | 27.52 | 25.25 | 27.41 | 862,006 | +0.79(+2.97%) |
May 10, 2021 | 26.66 | 26.75 | 25.10 | 26.62 | 594,377 | +0.16(+0.60%) |
May 07, 2021 | 26.91 | 27.70 | 24.78 | 26.46 | 792,847 | -0.29(-1.08%) |
May 06, 2021 | 26.88 | 26.96 | 24.90 | 26.75 | 669,744 | -0.25(-0.93%) |
May 05, 2021 | 27.95 | 28.80 | 25.75 | 27.00 | 929,302 | -1.23(-4.36%) |
May 04, 2021 | 27.00 | 28.28 | 26.00 | 28.23 | 973,559 | +0.85(+3.10%) |