Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.84 | 21.07 | 20.37 | 20.67 | 354,307 | -0.28(-1.35%) |
Jul 29, 2021 | 21.15 | 21.51 | 19.91 | 20.95 | 1,232,624 | -0.26(-1.23%) |
Jul 28, 2021 | 21.19 | 21.41 | 20.97 | 21.21 | 584,169 | +0.25(+1.21%) |
Jul 27, 2021 | 21.12 | 21.48 | 20.80 | 20.96 | 513,932 | -0.38(-1.76%) |
Jul 26, 2021 | 21.51 | 22.12 | 21.29 | 21.34 | 447,604 | -0.33(-1.50%) |
Jul 23, 2021 | 22.47 | 22.48 | 21.66 | 21.66 | 235,689 | -0.54(-2.41%) |
Jul 22, 2021 | 22.67 | 22.67 | 22.18 | 22.20 | 772,755 | -0.22(-1.00%) |
Jul 21, 2021 | 22.05 | 22.57 | 22.04 | 22.42 | 1,053,825 | +0.54(+2.44%) |
Jul 20, 2021 | 20.90 | 22.10 | 20.90 | 21.89 | 709,129 | +0.95(+4.52%) |
Jul 19, 2021 | 21.47 | 21.75 | 20.39 | 20.94 | 1,716,599 | -0.82(-3.76%) |
Jul 16, 2021 | 21.82 | 22.60 | 21.70 | 21.76 | 2,173,092 | +0.09(+0.40%) |
Jul 15, 2021 | 22.78 | 22.99 | 21.58 | 21.67 | 1,371,680 | -1.11(-4.89%) |
Jul 14, 2021 | 23.48 | 23.95 | 22.77 | 22.78 | 812,108 | -0.33(-1.41%) |
Jul 13, 2021 | 23.36 | 23.58 | 23.05 | 23.11 | 437,819 | -0.21(-0.90%) |
Jul 12, 2021 | 23.75 | 24.16 | 23.28 | 23.32 | 810,523 | -0.47(-1.98%) |
Jul 09, 2021 | 23.56 | 23.97 | 23.56 | 23.79 | 389,612 | +0.43(+1.86%) |
Jul 08, 2021 | 23.40 | 23.94 | 22.74 | 23.35 | 305,876 | -0.40(-1.67%) |
Jul 07, 2021 | 23.86 | 24.12 | 23.68 | 23.75 | 262,959 | -0.16(-0.67%) |
Jul 06, 2021 | 23.89 | 24.04 | 23.60 | 23.91 | 179,376 | -0.12(-0.48%) |
Jul 02, 2021 | 24.16 | 24.16 | 23.79 | 24.03 | 300,736 | -0.09(-0.39%) |
Jul 01, 2021 | 24.35 | 24.44 | 23.77 | 24.12 | 304,189 | -0.14(-0.57%) |
Jun 30, 2021 | 23.82 | 24.58 | 23.69 | 24.26 | 345,159 | +0.47(+1.98%) |
Jun 29, 2021 | 23.95 | 24.10 | 23.60 | 23.79 | 691,557 | -0.22(-0.90%) |
Jun 28, 2021 | 24.67 | 24.67 | 23.79 | 24.01 | 355,547 | -0.72(-2.90%) |
Jun 25, 2021 | 24.83 | 25.05 | 24.50 | 24.72 | 415,924 | +0.06(+0.23%) |
Jun 24, 2021 | 24.73 | 24.76 | 24.24 | 24.66 | 137,663 | +0.03(+0.12%) |
Jun 23, 2021 | 24.98 | 25.11 | 24.39 | 24.63 | 261,707 | -0.36(-1.45%) |
Jun 22, 2021 | 25.06 | 25.16 | 24.66 | 25.00 | 1,440,363 | +0.05(+0.20%) |
Jun 21, 2021 | 24.00 | 25.08 | 24.00 | 24.95 | 1,585,038 | +0.95(+3.95%) |
Jun 18, 2021 | 23.61 | 24.02 | 23.42 | 24.00 | 322,424 | +0.14(+0.61%) |
Jun 17, 2021 | 23.32 | 23.94 | 22.99 | 23.85 | 669,697 | +0.57(+2.45%) |
Jun 16, 2021 | 23.14 | 23.29 | 22.82 | 23.28 | 886,134 | +0.53(+2.32%) |
Jun 15, 2021 | 22.31 | 22.83 | 21.84 | 22.75 | 432,994 | +0.43(+1.91%) |
Jun 14, 2021 | 22.44 | 22.60 | 21.68 | 22.33 | 441,713 | -0.12(-0.52%) |
Jun 11, 2021 | 22.55 | 22.65 | 22.11 | 22.44 | 339,785 | +0.04(+0.19%) |
Jun 10, 2021 | 21.79 | 22.58 | 21.55 | 22.40 | 327,157 | +0.70(+3.23%) |
Jun 09, 2021 | 22.39 | 22.39 | 21.50 | 21.70 | 573,358 | -0.34(-1.54%) |
Jun 08, 2021 | 22.00 | 23.10 | 21.84 | 22.04 | 903,886 | +0.41(+1.91%) |
Jun 07, 2021 | 20.88 | 21.84 | 20.48 | 21.63 | 1,319,488 | +0.74(+3.53%) |
Jun 04, 2021 | 20.33 | 20.93 | 20.09 | 20.89 | 412,682 | +0.58(+2.85%) |
Jun 03, 2021 | 20.25 | 20.56 | 19.96 | 20.31 | 249,322 | -0.05(-0.25%) |
Jun 02, 2021 | 20.95 | 21.15 | 20.26 | 20.36 | 317,368 | -0.54(-2.56%) |
Jun 01, 2021 | 21.24 | 21.45 | 20.90 | 20.90 | 535,478 | -0.25(-1.16%) |
May 28, 2021 | 21.35 | 21.40 | 20.98 | 21.14 | 101,099 | -0.10(-0.48%) |
May 27, 2021 | 21.28 | 21.47 | 21.12 | 21.24 | 323,981 | +0.16(+0.75%) |
May 26, 2021 | 20.68 | 21.16 | 20.35 | 21.08 | 210,616 | +0.46(+2.21%) |
May 25, 2021 | 20.80 | 21.03 | 20.49 | 20.63 | 316,225 | -0.01(-0.03%) |
May 24, 2021 | 21.16 | 21.29 | 20.59 | 20.64 | 376,583 | -0.33(-1.59%) |
May 21, 2021 | 20.58 | 21.47 | 20.54 | 20.97 | 843,285 | +0.55(+2.69%) |
May 20, 2021 | 19.56 | 20.59 | 19.19 | 20.42 | 497,195 | +0.93(+4.75%) |
May 19, 2021 | 19.53 | 19.81 | 19.05 | 19.49 | 348,227 | -0.23(-1.17%) |
May 18, 2021 | 19.83 | 19.85 | 19.54 | 19.73 | 154,859 | -0.09(-0.44%) |
May 17, 2021 | 19.48 | 19.91 | 19.09 | 19.81 | 286,980 | +0.04(+0.22%) |
May 14, 2021 | 19.62 | 19.90 | 19.53 | 19.77 | 610,430 | +0.25(+1.30%) |
May 13, 2021 | 19.34 | 19.85 | 19.08 | 19.52 | 273,195 | +0.13(+0.67%) |
May 12, 2021 | 20.27 | 20.44 | 19.31 | 19.39 | 860,216 | -0.91(-4.47%) |
May 11, 2021 | 20.00 | 20.56 | 20.00 | 20.29 | 406,894 | -0.06(-0.32%) |
May 10, 2021 | 20.41 | 20.56 | 20.15 | 20.36 | 339,287 | +0.06(+0.28%) |
May 07, 2021 | 20.00 | 20.65 | 20.00 | 20.30 | 345,118 | +0.40(+2.01%) |
May 06, 2021 | 19.69 | 19.90 | 19.09 | 19.90 | 1,544,023 | +0.15(+0.76%) |
May 05, 2021 | 19.64 | 19.88 | 19.39 | 19.75 | 414,051 | +0.21(+1.10%) |
May 04, 2021 | 19.64 | 19.98 | 19.01 | 19.54 | 714,221 | -0.17(-0.87%) |