Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.70 | 21.93 | 21.02 | 21.17 | 130,897 | -0.60(-2.76%) |
Jul 29, 2021 | 22.17 | 22.17 | 21.61 | 21.77 | 90,878 | -0.03(-0.13%) |
Jul 28, 2021 | 21.36 | 22.04 | 21.07 | 21.80 | 144,145 | +0.68(+3.21%) |
Jul 27, 2021 | 21.54 | 21.65 | 20.59 | 21.12 | 237,609 | -0.35(-1.64%) |
Jul 26, 2021 | 20.50 | 21.63 | 20.45 | 21.47 | 226,368 | +1.05(+5.14%) |
Jul 23, 2021 | 20.77 | 20.78 | 20.05 | 20.42 | 231,174 | -0.43(-2.06%) |
Jul 22, 2021 | 20.88 | 20.97 | 20.11 | 20.85 | 194,422 | +0.04(+0.18%) |
Jul 21, 2021 | 20.89 | 21.29 | 20.71 | 20.82 | 243,548 | +0.17(+0.83%) |
Jul 20, 2021 | 20.02 | 20.96 | 19.99 | 20.64 | 521,569 | +0.79(+3.99%) |
Jul 19, 2021 | 19.07 | 20.06 | 18.74 | 19.85 | 434,434 | -0.50(-2.44%) |
Jul 16, 2021 | 21.89 | 22.11 | 19.79 | 20.35 | 565,574 | -1.42(-6.53%) |
Jul 15, 2021 | 21.76 | 22.50 | 21.60 | 21.77 | 185,762 | -0.23(-1.04%) |
Jul 14, 2021 | 22.34 | 22.64 | 21.64 | 22.00 | 218,373 | +0.04(+0.17%) |
Jul 13, 2021 | 22.63 | 22.67 | 21.85 | 21.96 | 352,581 | -0.68(-2.99%) |
Jul 12, 2021 | 22.65 | 22.93 | 22.31 | 22.64 | 203,611 | -0.30(-1.29%) |
Jul 09, 2021 | 22.70 | 23.14 | 22.23 | 22.93 | 317,662 | +0.79(+3.57%) |
Jul 08, 2021 | 22.24 | 22.84 | 21.74 | 22.14 | 275,606 | -0.38(-1.69%) |
Jul 07, 2021 | 22.60 | 22.76 | 21.77 | 22.52 | 278,256 | -0.24(-1.05%) |
Jul 06, 2021 | 22.87 | 22.88 | 22.03 | 22.76 | 318,201 | +0.57(+2.58%) |
Jul 02, 2021 | 22.41 | 22.49 | 21.76 | 22.19 | 433,314 | +0.07(+0.30%) |
Jul 01, 2021 | 22.55 | 23.04 | 22.07 | 22.12 | 686,081 | -0.24(-1.07%) |
Jun 30, 2021 | 22.95 | 22.95 | 22.06 | 22.36 | 573,750 | -0.28(-1.22%) |
Jun 29, 2021 | 22.14 | 22.93 | 22.14 | 22.64 | 1,255,083 | +1.13(+5.28%) |
Jun 28, 2021 | 22.84 | 22.87 | 21.50 | 21.50 | 1,012,262 | -0.97(-4.33%) |
Jun 25, 2021 | 23.30 | 23.52 | 22.41 | 22.47 | 3,534,009 | -4.16(-15.61%) |
Jun 24, 2021 | 29.33 | 29.68 | 26.43 | 26.63 | 482,736 | -2.74(-9.32%) |
Jun 23, 2021 | 29.40 | 30.76 | 28.97 | 29.37 | 155,563 | +0.09(+0.29%) |
Jun 22, 2021 | 32.23 | 32.23 | 29.12 | 29.28 | 375,459 | -3.10(-9.57%) |
Jun 21, 2021 | 32.65 | 33.12 | 31.70 | 32.38 | 222,954 | -0.50(-1.51%) |
Jun 18, 2021 | 31.30 | 33.87 | 31.02 | 32.88 | 1,445,161 | +1.73(+5.54%) |
Jun 17, 2021 | 32.37 | 34.04 | 30.02 | 31.15 | 347,967 | -1.26(-3.88%) |
Jun 16, 2021 | 32.54 | 33.60 | 31.01 | 32.41 | 625,272 | +0.22(+0.68%) |
Jun 15, 2021 | 29.87 | 32.42 | 29.75 | 32.19 | 382,349 | +2.58(+8.73%) |
Jun 14, 2021 | 27.82 | 30.83 | 27.75 | 29.61 | 363,473 | +1.56(+5.58%) |
Jun 11, 2021 | 26.57 | 28.06 | 26.50 | 28.04 | 261,305 | +1.71(+6.48%) |
Jun 10, 2021 | 25.99 | 26.40 | 25.85 | 26.34 | 43,572 | +0.34(+1.32%) |
Jun 09, 2021 | 26.01 | 26.22 | 25.67 | 25.99 | 63,823 | +0.01(+0.04%) |
Jun 08, 2021 | 24.89 | 25.99 | 24.80 | 25.98 | 87,609 | +1.04(+4.17%) |
Jun 07, 2021 | 24.90 | 25.31 | 24.84 | 24.94 | 90,604 | -0.53(-2.10%) |
Jun 04, 2021 | 25.59 | 25.63 | 25.04 | 25.48 | 41,188 | -0.14(-0.56%) |
Jun 03, 2021 | 25.01 | 25.71 | 24.85 | 25.62 | 68,569 | +0.48(+1.90%) |
Jun 02, 2021 | 25.08 | 25.29 | 24.32 | 25.14 | 234,432 | +0.33(+1.35%) |
Jun 01, 2021 | 26.97 | 27.13 | 24.77 | 24.81 | 396,135 | -2.13(-7.89%) |
May 28, 2021 | 26.33 | 26.97 | 25.88 | 26.94 | 935,011 | +0.61(+2.32%) |
May 27, 2021 | 23.84 | 27.46 | 23.54 | 26.33 | 474,592 | +2.49(+10.44%) |
May 26, 2021 | 22.77 | 23.84 | 22.58 | 23.84 | 298,995 | +1.33(+5.93%) |
May 25, 2021 | 23.60 | 23.78 | 22.44 | 22.50 | 179,590 | -0.89(-3.79%) |
May 24, 2021 | 22.93 | 23.81 | 22.58 | 23.39 | 238,869 | +0.78(+3.46%) |
May 21, 2021 | 22.93 | 23.32 | 22.44 | 22.61 | 219,088 | +0.02(+0.08%) |
May 20, 2021 | 22.35 | 22.86 | 21.50 | 22.59 | 259,487 | +0.88(+4.04%) |
May 19, 2021 | 21.43 | 21.81 | 20.66 | 21.71 | 174,228 | -0.10(-0.44%) |
May 18, 2021 | 21.93 | 22.05 | 21.61 | 21.81 | 96,529 | -0.16(-0.74%) |
May 17, 2021 | 21.79 | 22.24 | 21.49 | 21.97 | 161,742 | +0.06(+0.26%) |
May 14, 2021 | 21.36 | 22.00 | 21.18 | 21.91 | 132,576 | +0.46(+2.13%) |
May 13, 2021 | 21.42 | 22.00 | 20.89 | 21.45 | 222,370 | +0.26(+1.23%) |
May 12, 2021 | 21.83 | 22.24 | 21.14 | 21.19 | 243,728 | -0.61(-2.82%) |
May 11, 2021 | 22.13 | 22.18 | 21.44 | 21.81 | 194,212 | -0.40(-1.80%) |
May 10, 2021 | 22.01 | 22.52 | 21.80 | 22.21 | 238,523 | +0.44(+2.01%) |
May 07, 2021 | 21.54 | 22.00 | 21.30 | 21.77 | 141,120 | +0.38(+1.78%) |
May 06, 2021 | 21.40 | 21.66 | 20.76 | 21.39 | 233,668 | +0.19(+0.88%) |
May 05, 2021 | 21.29 | 21.30 | 20.76 | 21.20 | 156,080 | +0.09(+0.44%) |
May 04, 2021 | 20.82 | 21.33 | 20.76 | 21.11 | 225,300 | +0.54(+2.62%) |