Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.77 | 24.34 | 22.77 | 23.37 | 536,952 | +0.32(+1.39%) |
Jul 29, 2021 | 22.86 | 23.70 | 22.77 | 23.05 | 385,434 | +0.37(+1.63%) |
Jul 28, 2021 | 22.30 | 22.88 | 21.90 | 22.68 | 306,467 | +0.46(+2.07%) |
Jul 27, 2021 | 21.88 | 22.26 | 21.75 | 22.22 | 290,460 | +0.06(+0.27%) |
Jul 26, 2021 | 21.80 | 22.34 | 21.72 | 22.16 | 264,430 | +0.30(+1.37%) |
Jul 23, 2021 | 21.70 | 21.96 | 21.51 | 21.86 | 243,322 | +0.45(+2.10%) |
Jul 22, 2021 | 21.97 | 22.02 | 20.94 | 21.41 | 274,632 | -0.62(-2.81%) |
Jul 21, 2021 | 21.66 | 22.08 | 21.59 | 22.03 | 153,524 | +0.63(+2.94%) |
Jul 20, 2021 | 20.74 | 21.91 | 20.74 | 21.40 | 402,896 | +0.62(+2.98%) |
Jul 19, 2021 | 20.88 | 21.67 | 20.50 | 20.78 | 381,625 | -0.92(-4.24%) |
Jul 16, 2021 | 22.85 | 22.85 | 21.68 | 21.70 | 197,682 | -0.91(-4.02%) |
Jul 15, 2021 | 22.30 | 22.97 | 22.28 | 22.61 | 242,703 | +0.13(+0.58%) |
Jul 14, 2021 | 22.60 | 23.16 | 22.21 | 22.48 | 260,768 | -0.16(-0.71%) |
Jul 13, 2021 | 23.22 | 23.23 | 22.48 | 22.64 | 318,261 | -0.66(-2.83%) |
Jul 12, 2021 | 22.80 | 23.50 | 22.67 | 23.30 | 287,042 | +0.14(+0.60%) |
Jul 09, 2021 | 22.26 | 23.25 | 22.05 | 23.16 | 516,876 | +1.59(+7.37%) |
Jul 08, 2021 | 21.49 | 22.02 | 21.16 | 21.57 | 427,811 | -0.55(-2.49%) |
Jul 07, 2021 | 21.95 | 22.60 | 21.95 | 22.12 | 302,219 | -0.04(-0.18%) |
Jul 06, 2021 | 22.60 | 22.66 | 21.93 | 22.16 | 241,321 | -0.53(-2.34%) |
Jul 02, 2021 | 23.25 | 23.32 | 22.36 | 22.69 | 364,479 | -0.63(-2.70%) |
Jul 01, 2021 | 23.47 | 23.48 | 23.07 | 23.32 | 261,249 | +0.31(+1.35%) |
Jun 30, 2021 | 23.26 | 24.50 | 22.82 | 23.01 | 396,054 | -0.37(-1.58%) |
Jun 29, 2021 | 23.71 | 23.94 | 23.30 | 23.38 | 243,710 | +0.00(+0.00%) |
Jun 28, 2021 | 23.88 | 23.88 | 23.06 | 23.38 | 381,896 | -0.62(-2.58%) |
Jun 25, 2021 | 23.92 | 24.50 | 23.69 | 24.00 | 983,248 | +0.18(+0.76%) |
Jun 24, 2021 | 23.57 | 23.94 | 23.32 | 23.82 | 264,012 | +0.49(+2.10%) |
Jun 23, 2021 | 23.94 | 23.94 | 23.30 | 23.33 | 451,368 | -0.24(-1.02%) |
Jun 22, 2021 | 23.52 | 23.81 | 22.96 | 23.57 | 241,072 | -0.10(-0.42%) |
Jun 21, 2021 | 22.95 | 24.09 | 22.95 | 23.67 | 456,923 | +0.86(+3.77%) |
Jun 18, 2021 | 23.69 | 24.83 | 22.79 | 22.81 | 1,719,879 | -2.50(-9.88%) |
Jun 17, 2021 | 26.55 | 26.70 | 24.90 | 25.31 | 526,681 | -1.03(-3.91%) |
Jun 16, 2021 | 25.68 | 26.40 | 25.22 | 26.34 | 350,851 | +0.66(+2.57%) |
Jun 15, 2021 | 25.13 | 25.83 | 24.75 | 25.68 | 289,149 | +0.54(+2.15%) |
Jun 14, 2021 | 25.42 | 25.86 | 24.92 | 25.14 | 531,975 | -0.22(-0.87%) |
Jun 11, 2021 | 25.42 | 25.78 | 25.10 | 25.36 | 317,159 | +0.06(+0.24%) |
Jun 10, 2021 | 25.94 | 26.26 | 25.20 | 25.30 | 405,158 | -0.61(-2.35%) |
Jun 09, 2021 | 26.25 | 26.68 | 25.74 | 25.91 | 457,427 | -0.58(-2.19%) |
Jun 08, 2021 | 26.32 | 26.68 | 25.90 | 26.49 | 382,797 | +0.14(+0.53%) |
Jun 07, 2021 | 25.61 | 26.48 | 25.61 | 26.35 | 507,872 | +1.06(+4.19%) |
Jun 04, 2021 | 25.01 | 25.40 | 24.64 | 25.29 | 293,947 | +0.38(+1.53%) |
Jun 03, 2021 | 24.44 | 25.03 | 24.11 | 24.91 | 419,112 | +0.46(+1.88%) |
Jun 02, 2021 | 24.80 | 24.92 | 24.25 | 24.45 | 327,705 | -0.05(-0.20%) |
Jun 01, 2021 | 24.40 | 24.75 | 24.12 | 24.50 | 391,651 | +0.26(+1.07%) |
May 28, 2021 | 24.51 | 24.51 | 23.65 | 24.24 | 335,268 | -0.19(-0.78%) |
May 27, 2021 | 24.07 | 24.65 | 23.78 | 24.43 | 492,832 | +0.60(+2.52%) |
May 26, 2021 | 23.26 | 23.90 | 23.15 | 23.83 | 373,832 | +0.51(+2.19%) |
May 25, 2021 | 24.22 | 24.73 | 23.31 | 23.32 | 460,693 | -0.86(-3.56%) |
May 24, 2021 | 24.20 | 24.36 | 23.77 | 24.18 | 303,950 | +0.05(+0.21%) |
May 21, 2021 | 23.60 | 24.24 | 22.74 | 24.13 | 503,161 | +0.75(+3.21%) |
May 20, 2021 | 23.55 | 23.55 | 22.74 | 23.38 | 444,941 | -0.04(-0.17%) |
May 19, 2021 | 23.78 | 23.80 | 22.97 | 23.42 | 1,035,237 | -0.90(-3.70%) |
May 18, 2021 | 25.00 | 25.13 | 24.27 | 24.32 | 464,320 | -0.66(-2.64%) |
May 17, 2021 | 24.25 | 25.00 | 24.16 | 24.98 | 411,828 | +0.46(+1.88%) |
May 14, 2021 | 23.58 | 24.61 | 23.42 | 24.52 | 857,507 | +1.10(+4.70%) |
May 13, 2021 | 22.76 | 23.63 | 22.68 | 23.42 | 671,044 | +0.52(+2.27%) |
May 12, 2021 | 24.77 | 24.77 | 22.88 | 22.90 | 791,777 | -1.71(-6.95%) |
May 11, 2021 | 24.91 | 25.00 | 24.14 | 24.61 | 916,750 | -0.39(-1.56%) |
May 10, 2021 | 24.43 | 25.50 | 24.13 | 25.00 | 1,051,278 | +0.65(+2.67%) |
May 07, 2021 | 23.03 | 24.45 | 22.80 | 24.35 | 1,151,209 | +0.18(+0.74%) |
May 06, 2021 | 24.35 | 24.91 | 23.69 | 24.17 | 16,544,472 | -0.20(-0.82%) |
May 05, 2021 | 24.80 | 25.00 | 23.92 | 24.37 | 1,716,633 | -0.20(-0.81%) |
May 04, 2021 | 25.14 | 25.14 | 24.10 | 24.57 | 4,814,011 | +2.49(+11.28%) |