Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.30 | 22.35 | 22.23 | 22.26 | 47,243 | -0.28(-1.24%) |
Jul 29, 2021 | 22.34 | 22.59 | 22.33 | 22.54 | 56,804 | +0.71(+3.25%) |
Jul 28, 2021 | 21.75 | 21.89 | 21.73 | 21.83 | 38,116 | -0.04(-0.18%) |
Jul 27, 2021 | 21.83 | 21.98 | 21.75 | 21.87 | 69,003 | -0.38(-1.71%) |
Jul 26, 2021 | 22.00 | 22.26 | 21.96 | 22.25 | 58,173 | +0.19(+0.86%) |
Jul 23, 2021 | 22.11 | 22.22 | 22.03 | 22.06 | 105,089 | +1.09(+5.20%) |
Jul 22, 2021 | 21.24 | 21.25 | 20.93 | 20.97 | 116,003 | +0.13(+0.62%) |
Jul 21, 2021 | 20.80 | 21.08 | 20.80 | 20.84 | 91,962 | +0.11(+0.55%) |
Jul 20, 2021 | 20.33 | 20.75 | 20.33 | 20.73 | 102,352 | +0.21(+1.05%) |
Jul 19, 2021 | 20.52 | 20.56 | 20.26 | 20.51 | 136,418 | -0.55(-2.63%) |
Jul 16, 2021 | 21.40 | 21.40 | 21.02 | 21.07 | 73,897 | -0.47(-2.21%) |
Jul 15, 2021 | 21.53 | 21.59 | 21.45 | 21.54 | 56,475 | -0.13(-0.60%) |
Jul 14, 2021 | 21.75 | 21.81 | 21.62 | 21.67 | 117,095 | +0.30(+1.40%) |
Jul 13, 2021 | 21.62 | 21.64 | 21.37 | 21.37 | 123,423 | -0.34(-1.57%) |
Jul 12, 2021 | 21.51 | 21.81 | 21.51 | 21.71 | 48,202 | +0.11(+0.51%) |
Jul 09, 2021 | 21.39 | 21.65 | 21.35 | 21.60 | 54,980 | +0.65(+3.10%) |
Jul 08, 2021 | 20.78 | 21.00 | 20.63 | 20.95 | 150,654 | -0.37(-1.74%) |
Jul 07, 2021 | 21.23 | 21.38 | 21.14 | 21.32 | 89,087 | -0.26(-1.20%) |
Jul 06, 2021 | 21.87 | 21.88 | 21.44 | 21.58 | 147,148 | -1.01(-4.47%) |
Jul 02, 2021 | 22.62 | 22.63 | 22.46 | 22.59 | 66,538 | +0.01(+0.04%) |
Jul 01, 2021 | 22.46 | 22.58 | 22.37 | 22.58 | 58,970 | +0.20(+0.88%) |
Jun 30, 2021 | 22.31 | 22.45 | 22.25 | 22.38 | 77,770 | -0.26(-1.13%) |
Jun 29, 2021 | 22.80 | 22.82 | 22.61 | 22.64 | 58,800 | -0.01(-0.04%) |
Jun 28, 2021 | 22.85 | 22.89 | 22.56 | 22.65 | 136,051 | -0.57(-2.43%) |
Jun 25, 2021 | 23.10 | 23.25 | 23.05 | 23.21 | 171,500 | -0.30(-1.30%) |
Jun 24, 2021 | 23.63 | 23.66 | 23.45 | 23.52 | 45,370 | +0.17(+0.73%) |
Jun 23, 2021 | 23.62 | 23.62 | 23.34 | 23.35 | 38,651 | -0.36(-1.52%) |
Jun 22, 2021 | 23.47 | 23.73 | 23.43 | 23.71 | 158,890 | +0.05(+0.21%) |
Jun 21, 2021 | 23.40 | 23.68 | 23.34 | 23.66 | 91,798 | +0.76(+3.32%) |
Jun 18, 2021 | 22.83 | 23.00 | 22.74 | 22.90 | 77,468 | -0.69(-2.92%) |
Jun 17, 2021 | 23.91 | 23.93 | 23.50 | 23.59 | 47,271 | -0.10(-0.42%) |
Jun 16, 2021 | 23.63 | 23.92 | 23.55 | 23.69 | 53,434 | -0.32(-1.33%) |
Jun 15, 2021 | 23.83 | 24.08 | 23.82 | 24.01 | 37,078 | +0.08(+0.33%) |
Jun 14, 2021 | 24.00 | 24.02 | 23.84 | 23.93 | 53,606 | -0.26(-1.07%) |
Jun 11, 2021 | 23.97 | 24.19 | 23.91 | 24.19 | 36,148 | +0.42(+1.75%) |
Jun 10, 2021 | 23.94 | 24.07 | 23.70 | 23.77 | 45,948 | -0.09(-0.39%) |
Jun 09, 2021 | 23.86 | 23.89 | 23.63 | 23.87 | 44,450 | -0.18(-0.75%) |
Jun 08, 2021 | 24.01 | 24.10 | 23.92 | 24.05 | 61,992 | -0.36(-1.49%) |
Jun 07, 2021 | 24.21 | 24.46 | 24.21 | 24.41 | 53,015 | +0.25(+1.05%) |
Jun 04, 2021 | 24.16 | 24.20 | 24.00 | 24.16 | 31,462 | -0.05(-0.21%) |
Jun 03, 2021 | 24.15 | 24.27 | 24.08 | 24.21 | 71,682 | +0.26(+1.09%) |
Jun 02, 2021 | 23.91 | 24.00 | 23.85 | 23.95 | 70,223 | +0.15(+0.63%) |
Jun 01, 2021 | 23.80 | 23.92 | 23.80 | 23.80 | 220,899 | +0.56(+2.41%) |
May 28, 2021 | 23.33 | 23.45 | 23.11 | 23.24 | 179,496 | -0.50(-2.11%) |
May 27, 2021 | 23.68 | 23.85 | 23.68 | 23.74 | 65,033 | +0.14(+0.60%) |
May 26, 2021 | 23.39 | 23.66 | 23.38 | 23.60 | 94,896 | +0.13(+0.55%) |
May 25, 2021 | 23.35 | 23.53 | 23.35 | 23.47 | 79,058 | +0.17(+0.73%) |
May 24, 2021 | 24.00 | 24.00 | 23.06 | 23.30 | 57,444 | +0.27(+1.18%) |
May 21, 2021 | 23.04 | 23.05 | 22.94 | 23.03 | 51,718 | +0.12(+0.53%) |
May 20, 2021 | 22.76 | 22.99 | 22.73 | 22.91 | 42,405 | +0.91(+4.13%) |
May 19, 2021 | 22.07 | 22.25 | 21.95 | 22.00 | 41,192 | -0.69(-3.04%) |
May 18, 2021 | 22.75 | 22.81 | 22.58 | 22.69 | 67,701 | +0.11(+0.49%) |
May 17, 2021 | 22.41 | 22.60 | 22.39 | 22.58 | 51,449 | +0.16(+0.71%) |
May 14, 2021 | 22.35 | 22.46 | 22.30 | 22.42 | 56,985 | +0.57(+2.61%) |
May 13, 2021 | 21.66 | 21.93 | 21.66 | 21.85 | 51,588 | -0.00(-0.02%) |
May 12, 2021 | 22.02 | 22.06 | 21.81 | 21.86 | 99,178 | -0.13(-0.61%) |
May 11, 2021 | 21.86 | 22.08 | 21.77 | 21.99 | 174,523 | -0.20(-0.90%) |
May 10, 2021 | 22.41 | 22.42 | 22.18 | 22.19 | 54,899 | -0.09(-0.40%) |
May 07, 2021 | 21.77 | 22.32 | 21.77 | 22.28 | 965,213 | +0.21(+0.95%) |
May 06, 2021 | 21.80 | 22.07 | 21.67 | 22.07 | 130,425 | +0.51(+2.37%) |
May 05, 2021 | 21.41 | 21.65 | 21.37 | 21.56 | 57,825 | +0.45(+2.11%) |
May 04, 2021 | 22.07 | 22.07 | 20.91 | 21.11 | 132,576 | -1.27(-5.65%) |