Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.03 | 22.44 | 21.69 | 22.27 | 1,187,142 | +0.33(+1.51%) |
Jul 29, 2021 | 21.76 | 22.19 | 21.55 | 21.94 | 845,290 | +0.65(+3.08%) |
Jul 28, 2021 | 21.09 | 21.51 | 20.84 | 21.28 | 645,674 | +0.33(+1.58%) |
Jul 27, 2021 | 21.12 | 21.23 | 20.66 | 20.95 | 569,102 | -0.43(-2.03%) |
Jul 26, 2021 | 21.15 | 21.49 | 21.00 | 21.38 | 601,366 | +0.37(+1.75%) |
Jul 23, 2021 | 21.16 | 21.27 | 20.87 | 21.01 | 692,615 | +0.14(+0.66%) |
Jul 22, 2021 | 21.42 | 21.58 | 20.85 | 20.88 | 788,931 | -0.73(-3.37%) |
Jul 21, 2021 | 21.72 | 22.18 | 21.54 | 21.60 | 786,352 | +0.19(+0.90%) |
Jul 20, 2021 | 20.38 | 21.53 | 20.30 | 21.41 | 1,274,014 | +1.09(+5.35%) |
Jul 19, 2021 | 19.95 | 20.73 | 19.81 | 20.32 | 1,981,194 | -0.29(-1.43%) |
Jul 16, 2021 | 21.27 | 21.48 | 20.54 | 20.62 | 2,405,198 | -0.77(-3.58%) |
Jul 15, 2021 | 20.90 | 21.48 | 20.86 | 21.38 | 1,734,409 | +0.07(+0.35%) |
Jul 14, 2021 | 21.45 | 21.71 | 21.16 | 21.31 | 1,046,121 | +0.09(+0.43%) |
Jul 13, 2021 | 21.22 | 21.44 | 20.96 | 21.22 | 1,711,616 | -0.03(-0.13%) |
Jul 12, 2021 | 20.99 | 21.35 | 20.82 | 21.25 | 682,647 | +0.05(+0.22%) |
Jul 09, 2021 | 20.90 | 21.36 | 20.69 | 21.20 | 915,024 | +0.93(+4.59%) |
Jul 08, 2021 | 20.07 | 20.65 | 19.68 | 20.27 | 866,246 | -0.39(-1.87%) |
Jul 07, 2021 | 20.88 | 21.21 | 20.31 | 20.66 | 1,024,555 | -0.32(-1.54%) |
Jul 06, 2021 | 21.84 | 21.84 | 20.73 | 20.98 | 887,581 | -0.88(-4.05%) |
Jul 02, 2021 | 22.35 | 22.35 | 21.82 | 21.86 | 540,325 | -0.55(-2.47%) |
Jul 01, 2021 | 22.19 | 22.55 | 22.11 | 22.42 | 764,922 | +0.52(+2.36%) |
Jun 30, 2021 | 21.45 | 21.98 | 21.38 | 21.90 | 841,944 | +0.24(+1.11%) |
Jun 29, 2021 | 21.85 | 22.13 | 21.48 | 21.66 | 728,183 | -0.08(-0.38%) |
Jun 28, 2021 | 22.18 | 22.19 | 21.48 | 21.74 | 726,697 | -0.31(-1.42%) |
Jun 25, 2021 | 22.37 | 22.65 | 22.03 | 22.06 | 4,920,235 | -0.24(-1.07%) |
Jun 24, 2021 | 22.27 | 22.40 | 22.05 | 22.30 | 673,743 | +0.41(+1.90%) |
Jun 23, 2021 | 21.78 | 22.09 | 21.74 | 21.88 | 791,716 | +0.17(+0.76%) |
Jun 22, 2021 | 21.50 | 21.84 | 21.16 | 21.72 | 1,024,080 | +0.14(+0.64%) |
Jun 21, 2021 | 21.47 | 21.95 | 21.38 | 21.58 | 1,196,496 | +0.41(+1.96%) |
Jun 18, 2021 | 21.42 | 21.52 | 20.86 | 21.16 | 2,612,360 | -0.73(-3.33%) |
Jun 17, 2021 | 23.53 | 23.53 | 21.60 | 21.89 | 1,221,949 | -1.60(-6.83%) |
Jun 16, 2021 | 23.75 | 23.98 | 23.27 | 23.49 | 724,547 | -0.46(-1.92%) |
Jun 15, 2021 | 23.74 | 24.02 | 23.57 | 23.95 | 531,575 | +0.25(+1.05%) |
Jun 14, 2021 | 24.20 | 24.43 | 23.60 | 23.71 | 750,791 | -0.56(-2.32%) |
Jun 11, 2021 | 24.13 | 24.32 | 24.03 | 24.27 | 456,879 | +0.40(+1.66%) |
Jun 10, 2021 | 24.79 | 24.90 | 23.85 | 23.87 | 718,136 | -0.69(-2.81%) |
Jun 09, 2021 | 25.02 | 25.05 | 24.36 | 24.56 | 745,942 | -0.64(-2.52%) |
Jun 08, 2021 | 24.90 | 25.34 | 24.48 | 25.20 | 602,650 | +0.16(+0.63%) |
Jun 07, 2021 | 25.65 | 25.77 | 24.96 | 25.04 | 1,240,892 | -0.67(-2.62%) |
Jun 04, 2021 | 25.87 | 25.92 | 25.24 | 25.72 | 828,095 | -0.10(-0.39%) |
Jun 03, 2021 | 24.89 | 25.99 | 24.71 | 25.82 | 803,144 | +0.96(+3.86%) |
Jun 02, 2021 | 25.86 | 25.93 | 24.72 | 24.86 | 1,015,490 | -0.78(-3.06%) |
Jun 01, 2021 | 25.25 | 25.70 | 25.01 | 25.64 | 1,041,282 | +0.64(+2.54%) |
May 28, 2021 | 25.37 | 25.37 | 24.41 | 25.01 | 748,068 | -0.18(-0.73%) |
May 27, 2021 | 24.54 | 25.30 | 24.46 | 25.19 | 990,899 | +1.00(+4.15%) |
May 26, 2021 | 23.86 | 24.29 | 23.74 | 24.19 | 515,812 | +0.44(+1.86%) |
May 25, 2021 | 24.32 | 24.67 | 23.73 | 23.74 | 930,737 | -0.55(-2.28%) |
May 24, 2021 | 24.87 | 24.87 | 24.26 | 24.30 | 638,961 | -0.33(-1.35%) |
May 21, 2021 | 24.38 | 24.82 | 24.20 | 24.63 | 1,048,561 | +0.63(+2.61%) |
May 20, 2021 | 24.26 | 24.33 | 23.74 | 24.00 | 814,005 | -0.26(-1.06%) |
May 19, 2021 | 24.07 | 24.26 | 23.57 | 24.26 | 717,552 | -0.52(-2.08%) |
May 18, 2021 | 25.81 | 25.90 | 24.75 | 24.78 | 657,721 | -0.85(-3.31%) |
May 17, 2021 | 25.12 | 25.67 | 24.78 | 25.62 | 1,040,244 | +0.40(+1.57%) |
May 14, 2021 | 24.61 | 25.26 | 24.42 | 25.23 | 1,213,341 | +0.91(+3.75%) |
May 13, 2021 | 23.27 | 24.47 | 23.21 | 24.31 | 856,181 | +1.17(+5.06%) |
May 12, 2021 | 23.69 | 24.13 | 23.08 | 23.14 | 898,345 | -0.87(-3.61%) |
May 11, 2021 | 23.49 | 24.32 | 23.29 | 24.01 | 744,108 | -0.22(-0.91%) |
May 10, 2021 | 24.63 | 25.04 | 24.22 | 24.23 | 801,994 | -0.41(-1.68%) |
May 07, 2021 | 23.94 | 24.67 | 23.67 | 24.65 | 707,183 | +0.59(+2.45%) |
May 06, 2021 | 23.18 | 24.06 | 22.98 | 24.06 | 833,188 | +0.90(+3.90%) |
May 05, 2021 | 23.35 | 23.44 | 22.90 | 23.15 | 1,464,237 | -0.03(-0.12%) |
May 04, 2021 | 23.31 | 23.57 | 22.81 | 23.18 | 1,098,328 | -0.49(-2.06%) |