Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.79 | 22.00 | 21.34 | 21.58 | 96,397 | -0.29(-1.33%) |
Jul 29, 2021 | 22.04 | 22.75 | 21.69 | 21.87 | 88,742 | -0.02(-0.09%) |
Jul 28, 2021 | 21.73 | 22.32 | 21.73 | 21.89 | 84,465 | +0.25(+1.16%) |
Jul 27, 2021 | 21.46 | 21.88 | 21.02 | 21.64 | 205,194 | -0.10(-0.46%) |
Jul 26, 2021 | 21.94 | 22.15 | 21.39 | 21.74 | 124,393 | -0.26(-1.18%) |
Jul 23, 2021 | 21.56 | 22.10 | 20.75 | 22.00 | 909,782 | +0.51(+2.37%) |
Jul 22, 2021 | 21.76 | 22.05 | 21.37 | 21.49 | 253,460 | -0.36(-1.65%) |
Jul 21, 2021 | 21.69 | 22.09 | 20.50 | 21.85 | 1,387,769 | +0.16(+0.74%) |
Jul 20, 2021 | 21.63 | 22.39 | 21.07 | 21.69 | 108,785 | +0.00(+0.00%) |
Jul 19, 2021 | 20.86 | 22.48 | 20.62 | 21.69 | 113,629 | +0.57(+2.70%) |
Jul 16, 2021 | 21.38 | 22.06 | 21.05 | 21.12 | 37,847 | +0.05(+0.24%) |
Jul 15, 2021 | 20.93 | 21.37 | 20.15 | 21.07 | 80,109 | -0.11(-0.52%) |
Jul 14, 2021 | 23.00 | 23.00 | 21.09 | 21.18 | 87,374 | -1.66(-7.27%) |
Jul 13, 2021 | 22.77 | 23.60 | 22.11 | 22.84 | 68,476 | +0.23(+1.02%) |
Jul 12, 2021 | 22.46 | 23.02 | 22.14 | 22.61 | 60,478 | -0.03(-0.13%) |
Jul 09, 2021 | 22.11 | 22.90 | 21.86 | 22.64 | 40,122 | +0.67(+3.05%) |
Jul 08, 2021 | 21.62 | 23.00 | 21.53 | 21.97 | 108,814 | -0.21(-0.95%) |
Jul 07, 2021 | 22.64 | 22.89 | 21.71 | 22.18 | 97,994 | -0.36(-1.60%) |
Jul 06, 2021 | 23.82 | 23.82 | 22.00 | 22.54 | 78,008 | -0.99(-4.21%) |
Jul 02, 2021 | 23.80 | 23.80 | 23.09 | 23.53 | 58,258 | -0.23(-0.97%) |
Jul 01, 2021 | 23.50 | 24.30 | 23.08 | 23.76 | 102,604 | +0.48(+2.06%) |
Jun 30, 2021 | 23.69 | 24.41 | 23.08 | 23.28 | 85,690 | -0.52(-2.18%) |
Jun 29, 2021 | 24.36 | 25.09 | 23.63 | 23.80 | 84,572 | -0.35(-1.45%) |
Jun 28, 2021 | 25.01 | 25.10 | 23.77 | 24.15 | 72,309 | -0.59(-2.38%) |
Jun 25, 2021 | 24.27 | 24.95 | 23.97 | 24.74 | 582,253 | +0.36(+1.48%) |
Jun 24, 2021 | 24.32 | 25.27 | 23.95 | 24.38 | 134,006 | +0.22(+0.91%) |
Jun 23, 2021 | 23.33 | 24.36 | 22.88 | 24.16 | 114,895 | +1.05(+4.54%) |
Jun 22, 2021 | 22.75 | 23.56 | 22.27 | 23.11 | 77,807 | -0.07(-0.30%) |
Jun 21, 2021 | 23.91 | 24.78 | 23.00 | 23.18 | 140,522 | -0.65(-2.73%) |
Jun 18, 2021 | 24.32 | 24.63 | 23.46 | 23.83 | 139,389 | -0.93(-3.76%) |
Jun 17, 2021 | 23.73 | 24.87 | 22.64 | 24.76 | 144,423 | +0.94(+3.95%) |
Jun 16, 2021 | 23.24 | 24.34 | 22.78 | 23.82 | 128,057 | +0.24(+1.02%) |
Jun 15, 2021 | 24.43 | 24.85 | 23.18 | 23.58 | 98,773 | -0.92(-3.76%) |
Jun 14, 2021 | 24.58 | 25.20 | 24.29 | 24.50 | 46,539 | +0.04(+0.16%) |
Jun 11, 2021 | 24.29 | 25.24 | 23.72 | 24.46 | 137,134 | +0.24(+0.99%) |
Jun 10, 2021 | 24.16 | 25.18 | 23.61 | 24.22 | 95,649 | +0.27(+1.13%) |
Jun 09, 2021 | 24.75 | 25.95 | 23.45 | 23.95 | 99,170 | -0.63(-2.56%) |
Jun 08, 2021 | 23.62 | 25.76 | 23.33 | 24.58 | 135,598 | +1.32(+5.67%) |
Jun 07, 2021 | 23.28 | 24.13 | 22.30 | 23.26 | 158,850 | -0.01(-0.04%) |
Jun 04, 2021 | 21.50 | 23.62 | 21.34 | 23.27 | 140,489 | +0.74(+3.28%) |
Jun 03, 2021 | 22.90 | 23.65 | 22.15 | 22.53 | 125,752 | -0.50(-2.17%) |
Jun 02, 2021 | 23.08 | 23.84 | 22.19 | 23.03 | 105,838 | +0.07(+0.30%) |
Jun 01, 2021 | 23.75 | 24.01 | 22.41 | 22.96 | 71,328 | -0.52(-2.21%) |
May 28, 2021 | 23.95 | 25.23 | 23.10 | 23.48 | 120,343 | -0.46(-1.92%) |
May 27, 2021 | 23.23 | 24.32 | 22.87 | 23.94 | 154,453 | +0.79(+3.41%) |
May 26, 2021 | 22.73 | 23.77 | 22.56 | 23.15 | 57,417 | +0.85(+3.81%) |
May 25, 2021 | 22.62 | 23.26 | 21.95 | 22.30 | 61,682 | -0.39(-1.72%) |
May 24, 2021 | 22.62 | 23.20 | 21.53 | 22.69 | 132,845 | +0.05(+0.22%) |
May 21, 2021 | 24.80 | 24.80 | 22.55 | 22.64 | 169,422 | -1.68(-6.91%) |
May 20, 2021 | 23.93 | 25.14 | 23.74 | 24.32 | 100,304 | +0.66(+2.79%) |
May 19, 2021 | 24.52 | 25.57 | 23.13 | 23.66 | 130,256 | -2.22(-8.58%) |
May 18, 2021 | 23.18 | 27.00 | 23.18 | 25.88 | 133,474 | +2.63(+11.31%) |
May 17, 2021 | 22.78 | 24.39 | 22.61 | 23.25 | 127,896 | +0.51(+2.24%) |
May 14, 2021 | 22.53 | 23.04 | 21.72 | 22.74 | 140,022 | +0.55(+2.48%) |
May 13, 2021 | 23.81 | 24.61 | 21.27 | 22.19 | 249,826 | -1.33(-5.65%) |
May 12, 2021 | 23.22 | 24.46 | 23.12 | 23.52 | 83,725 | -0.09(-0.38%) |
May 11, 2021 | 22.64 | 24.58 | 22.50 | 23.61 | 217,184 | +0.12(+0.51%) |
May 10, 2021 | 24.44 | 24.52 | 23.15 | 23.49 | 176,187 | -1.19(-4.82%) |
May 07, 2021 | 23.94 | 25.49 | 23.87 | 24.68 | 99,813 | +0.90(+3.78%) |
May 06, 2021 | 25.00 | 25.00 | 22.81 | 23.78 | 158,006 | -1.24(-4.96%) |
May 05, 2021 | 24.88 | 25.96 | 24.14 | 25.02 | 146,036 | +0.19(+0.77%) |
May 04, 2021 | 27.65 | 27.65 | 24.02 | 24.83 | 184,296 | -2.17(-8.04%) |