Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.77 | 22.15 | 21.50 | 21.63 | 334,387 | -0.04(-0.17%) |
Jul 29, 2021 | 21.62 | 22.00 | 21.53 | 21.67 | 253,222 | +0.14(+0.66%) |
Jul 28, 2021 | 21.63 | 21.74 | 21.28 | 21.53 | 130,150 | -0.04(-0.21%) |
Jul 27, 2021 | 21.37 | 21.63 | 21.32 | 21.57 | 161,568 | +0.04(+0.21%) |
Jul 26, 2021 | 21.42 | 21.65 | 21.33 | 21.53 | 138,830 | +0.13(+0.63%) |
Jul 23, 2021 | 21.47 | 21.65 | 21.03 | 21.39 | 209,368 | -0.02(-0.10%) |
Jul 22, 2021 | 21.86 | 21.86 | 21.29 | 21.42 | 234,665 | -0.48(-2.21%) |
Jul 21, 2021 | 21.96 | 22.33 | 21.84 | 21.90 | 248,695 | +0.15(+0.71%) |
Jul 20, 2021 | 20.98 | 22.05 | 20.95 | 21.74 | 370,706 | +0.88(+4.21%) |
Jul 19, 2021 | 20.90 | 21.22 | 20.55 | 20.87 | 312,999 | -0.55(-2.57%) |
Jul 16, 2021 | 21.45 | 21.67 | 21.34 | 21.42 | 361,793 | -0.10(-0.48%) |
Jul 15, 2021 | 21.36 | 21.54 | 21.12 | 21.52 | 289,262 | +0.24(+1.14%) |
Jul 14, 2021 | 21.14 | 21.39 | 21.03 | 21.28 | 179,573 | +0.22(+1.04%) |
Jul 13, 2021 | 21.56 | 21.61 | 20.95 | 21.06 | 214,056 | -0.52(-2.41%) |
Jul 12, 2021 | 21.23 | 21.60 | 21.09 | 21.58 | 210,529 | +0.34(+1.62%) |
Jul 09, 2021 | 20.65 | 21.25 | 20.65 | 21.23 | 205,419 | +0.73(+3.54%) |
Jul 08, 2021 | 20.65 | 20.91 | 20.36 | 20.51 | 343,550 | -0.37(-1.79%) |
Jul 07, 2021 | 21.26 | 21.44 | 20.84 | 20.88 | 276,732 | -0.48(-2.26%) |
Jul 06, 2021 | 21.22 | 21.60 | 20.83 | 21.36 | 236,323 | +0.06(+0.28%) |
Jul 02, 2021 | 21.63 | 21.69 | 21.28 | 21.31 | 224,639 | -0.34(-1.59%) |
Jul 01, 2021 | 21.54 | 21.86 | 21.34 | 21.65 | 216,280 | +0.18(+0.85%) |
Jun 30, 2021 | 21.39 | 21.80 | 21.39 | 21.47 | 290,601 | -0.04(-0.17%) |
Jun 29, 2021 | 21.38 | 21.76 | 21.38 | 21.50 | 176,618 | +0.08(+0.38%) |
Jun 28, 2021 | 21.53 | 21.53 | 21.16 | 21.42 | 287,360 | -0.19(-0.88%) |
Jun 25, 2021 | 21.83 | 21.92 | 21.46 | 21.61 | 720,378 | -0.12(-0.54%) |
Jun 24, 2021 | 21.32 | 21.75 | 21.32 | 21.73 | 141,197 | +0.28(+1.30%) |
Jun 23, 2021 | 21.49 | 21.70 | 21.33 | 21.45 | 206,952 | +0.04(+0.21%) |
Jun 22, 2021 | 21.74 | 21.74 | 21.30 | 21.41 | 206,926 | -0.29(-1.35%) |
Jun 21, 2021 | 21.28 | 21.90 | 21.22 | 21.70 | 210,628 | +0.51(+2.38%) |
Jun 18, 2021 | 21.56 | 21.63 | 21.02 | 21.20 | 735,819 | -0.69(-3.15%) |
Jun 17, 2021 | 22.30 | 22.41 | 21.74 | 21.88 | 226,984 | -0.45(-2.03%) |
Jun 16, 2021 | 22.48 | 22.66 | 22.23 | 22.34 | 186,640 | -0.15(-0.65%) |
Jun 15, 2021 | 22.66 | 22.66 | 22.25 | 22.48 | 181,270 | -0.14(-0.61%) |
Jun 14, 2021 | 22.65 | 22.70 | 22.35 | 22.62 | 223,488 | -0.02(-0.10%) |
Jun 11, 2021 | 22.94 | 22.96 | 22.57 | 22.65 | 160,858 | -0.31(-1.37%) |
Jun 10, 2021 | 23.00 | 23.21 | 22.84 | 22.96 | 259,210 | +0.07(+0.32%) |
Jun 09, 2021 | 22.67 | 22.96 | 22.56 | 22.89 | 328,298 | +0.32(+1.43%) |
Jun 08, 2021 | 22.24 | 22.76 | 22.24 | 22.56 | 285,016 | +0.31(+1.42%) |
Jun 07, 2021 | 21.75 | 22.37 | 21.70 | 22.25 | 220,423 | +0.50(+2.29%) |
Jun 04, 2021 | 22.05 | 22.07 | 21.61 | 21.75 | 130,509 | -0.19(-0.87%) |
Jun 03, 2021 | 21.87 | 22.01 | 21.61 | 21.94 | 201,638 | -0.06(-0.27%) |
Jun 02, 2021 | 21.97 | 22.01 | 21.83 | 22.00 | 190,502 | +0.12(+0.54%) |
Jun 01, 2021 | 21.39 | 22.01 | 21.37 | 21.88 | 380,712 | +0.48(+2.22%) |
May 28, 2021 | 21.39 | 21.49 | 21.17 | 21.41 | 212,837 | +0.16(+0.76%) |
May 27, 2021 | 21.40 | 21.59 | 21.22 | 21.25 | 321,422 | -0.12(-0.58%) |
May 26, 2021 | 20.90 | 21.44 | 20.90 | 21.37 | 223,047 | +0.42(+2.03%) |
May 25, 2021 | 21.25 | 21.47 | 20.91 | 20.95 | 295,205 | -0.18(-0.83%) |
May 24, 2021 | 20.87 | 21.29 | 20.79 | 21.12 | 375,394 | +0.34(+1.62%) |
May 21, 2021 | 20.71 | 20.84 | 20.63 | 20.79 | 272,121 | +0.15(+0.75%) |
May 20, 2021 | 20.10 | 20.63 | 19.82 | 20.63 | 284,820 | +0.62(+3.07%) |
May 19, 2021 | 19.86 | 20.04 | 19.76 | 20.02 | 237,373 | -0.07(-0.33%) |
May 18, 2021 | 19.94 | 20.30 | 19.86 | 20.08 | 269,655 | +0.23(+1.14%) |
May 17, 2021 | 19.94 | 20.02 | 19.70 | 19.86 | 187,501 | -0.23(-1.13%) |
May 14, 2021 | 19.94 | 20.17 | 19.80 | 20.08 | 161,517 | +0.30(+1.52%) |
May 13, 2021 | 19.45 | 19.91 | 19.31 | 19.78 | 250,175 | +0.48(+2.47%) |
May 12, 2021 | 20.01 | 20.03 | 19.23 | 19.31 | 296,654 | -0.72(-3.58%) |
May 11, 2021 | 19.96 | 20.11 | 19.67 | 20.02 | 213,753 | -0.11(-0.55%) |
May 10, 2021 | 20.14 | 20.41 | 19.96 | 20.13 | 245,281 | +0.00(+0.00%) |
May 07, 2021 | 19.78 | 20.20 | 19.77 | 20.13 | 150,033 | +0.20(+0.99%) |
May 06, 2021 | 19.73 | 20.00 | 19.68 | 19.94 | 240,427 | +0.28(+1.42%) |
May 05, 2021 | 20.20 | 20.20 | 19.58 | 19.66 | 432,573 | -0.66(-3.24%) |
May 04, 2021 | 20.49 | 20.60 | 20.22 | 20.32 | 276,950 | -0.22(-1.07%) |