Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.19 | 23.28 | 21.89 | 21.97 | 205,221 | -1.41(-6.03%) |
Jul 29, 2021 | 22.91 | 23.66 | 22.65 | 23.38 | 192,182 | +0.53(+2.32%) |
Jul 28, 2021 | 22.94 | 23.46 | 22.51 | 22.85 | 214,878 | +0.15(+0.66%) |
Jul 27, 2021 | 23.30 | 23.33 | 22.21 | 22.70 | 307,556 | -0.65(-2.78%) |
Jul 26, 2021 | 23.00 | 23.95 | 22.80 | 23.35 | 267,514 | +0.24(+1.04%) |
Jul 23, 2021 | 22.95 | 23.60 | 22.01 | 23.11 | 351,601 | +0.42(+1.85%) |
Jul 22, 2021 | 21.83 | 23.74 | 21.75 | 22.69 | 721,148 | +0.65(+2.95%) |
Jul 21, 2021 | 22.77 | 22.88 | 21.20 | 22.04 | 799,810 | -0.61(-2.69%) |
Jul 20, 2021 | 20.63 | 23.79 | 20.42 | 22.65 | 1,118,707 | +2.47(+12.24%) |
Jul 19, 2021 | 20.15 | 20.70 | 19.85 | 20.18 | 355,237 | -0.05(-0.25%) |
Jul 16, 2021 | 20.07 | 20.42 | 19.81 | 20.23 | 207,914 | +0.28(+1.40%) |
Jul 15, 2021 | 19.89 | 20.02 | 19.25 | 19.95 | 329,333 | -0.12(-0.60%) |
Jul 14, 2021 | 20.26 | 20.39 | 19.85 | 20.07 | 138,336 | -0.08(-0.40%) |
Jul 13, 2021 | 20.94 | 21.14 | 19.86 | 20.15 | 484,229 | -0.81(-3.86%) |
Jul 12, 2021 | 21.15 | 21.24 | 20.47 | 20.96 | 242,462 | -0.21(-0.99%) |
Jul 09, 2021 | 21.24 | 21.37 | 20.46 | 21.17 | 340,764 | -0.19(-0.89%) |
Jul 08, 2021 | 21.20 | 21.39 | 20.53 | 21.36 | 491,056 | +0.03(+0.14%) |
Jul 07, 2021 | 20.46 | 21.57 | 20.46 | 21.33 | 417,899 | +0.76(+3.69%) |
Jul 06, 2021 | 21.01 | 21.22 | 20.25 | 20.57 | 373,248 | -0.39(-1.86%) |
Jul 02, 2021 | 21.53 | 21.59 | 20.92 | 20.96 | 191,448 | -0.65(-3.01%) |
Jul 01, 2021 | 22.10 | 22.11 | 21.45 | 21.61 | 275,540 | -0.45(-2.04%) |
Jun 30, 2021 | 21.54 | 22.28 | 21.20 | 22.06 | 244,271 | +0.59(+2.75%) |
Jun 29, 2021 | 21.93 | 21.93 | 21.09 | 21.47 | 476,332 | -0.38(-1.74%) |
Jun 28, 2021 | 21.71 | 21.97 | 21.50 | 21.85 | 226,680 | -0.02(-0.09%) |
Jun 25, 2021 | 22.51 | 22.72 | 21.75 | 21.87 | 2,745,292 | -0.53(-2.37%) |
Jun 24, 2021 | 22.65 | 22.73 | 22.04 | 22.40 | 378,089 | -0.20(-0.88%) |
Jun 23, 2021 | 23.95 | 24.20 | 22.59 | 22.60 | 614,688 | -1.17(-4.92%) |
Jun 22, 2021 | 23.71 | 24.55 | 23.63 | 23.77 | 791,691 | +0.07(+0.30%) |
Jun 21, 2021 | 24.02 | 24.48 | 23.45 | 23.70 | 762,246 | -0.30(-1.25%) |
Jun 18, 2021 | 23.73 | 24.18 | 23.73 | 24.00 | 1,367,387 | +0.09(+0.38%) |
Jun 17, 2021 | 23.94 | 24.02 | 23.56 | 23.91 | 524,327 | -0.10(-0.42%) |
Jun 16, 2021 | 23.23 | 24.14 | 23.20 | 24.01 | 680,836 | +0.69(+2.96%) |
Jun 15, 2021 | 22.98 | 23.34 | 22.50 | 23.32 | 380,809 | +0.34(+1.48%) |
Jun 14, 2021 | 22.54 | 23.50 | 22.40 | 22.98 | 807,893 | +0.84(+3.79%) |
Jun 11, 2021 | 22.53 | 22.82 | 21.82 | 22.14 | 576,428 | -0.41(-1.82%) |
Jun 10, 2021 | 21.48 | 22.59 | 21.45 | 22.55 | 579,049 | +1.20(+5.62%) |
Jun 09, 2021 | 22.12 | 22.28 | 20.73 | 21.35 | 519,315 | -0.70(-3.17%) |
Jun 08, 2021 | 19.41 | 22.47 | 19.15 | 22.05 | 1,583,789 | +3.12(+16.48%) |
Jun 07, 2021 | 19.17 | 19.22 | 18.68 | 18.93 | 333,368 | -0.24(-1.25%) |
Jun 04, 2021 | 18.92 | 19.20 | 18.70 | 19.17 | 240,644 | +0.35(+1.86%) |
Jun 03, 2021 | 19.23 | 19.27 | 18.50 | 18.82 | 265,544 | -0.53(-2.74%) |
Jun 02, 2021 | 19.12 | 19.55 | 19.02 | 19.35 | 209,512 | +0.33(+1.74%) |
Jun 01, 2021 | 18.71 | 19.10 | 18.24 | 19.02 | 257,344 | +0.84(+4.62%) |
May 28, 2021 | 18.52 | 18.71 | 18.14 | 18.18 | 190,829 | -0.32(-1.73%) |
May 27, 2021 | 18.95 | 18.95 | 18.45 | 18.50 | 167,608 | -0.34(-1.80%) |
May 26, 2021 | 18.77 | 18.95 | 18.38 | 18.84 | 438,058 | +0.17(+0.91%) |
May 25, 2021 | 18.78 | 19.08 | 18.60 | 18.67 | 229,080 | -0.07(-0.37%) |
May 24, 2021 | 19.17 | 19.60 | 18.73 | 18.74 | 295,110 | +0.08(+0.43%) |
May 21, 2021 | 18.61 | 18.98 | 18.61 | 18.66 | 141,267 | +0.07(+0.38%) |
May 20, 2021 | 18.55 | 18.90 | 18.55 | 18.59 | 223,059 | -0.08(-0.43%) |
May 19, 2021 | 18.41 | 18.78 | 18.27 | 18.67 | 265,128 | +0.03(+0.16%) |
May 18, 2021 | 18.34 | 18.85 | 18.06 | 18.64 | 159,339 | +0.33(+1.80%) |
May 17, 2021 | 17.13 | 18.64 | 16.75 | 18.31 | 416,431 | +1.31(+7.71%) |
May 14, 2021 | 16.50 | 17.04 | 16.29 | 17.00 | 960,145 | +0.59(+3.60%) |
May 13, 2021 | 16.92 | 17.15 | 16.16 | 16.41 | 450,997 | -0.39(-2.32%) |
May 12, 2021 | 16.97 | 17.47 | 16.78 | 16.80 | 392,244 | -0.19(-1.12%) |
May 11, 2021 | 17.35 | 17.54 | 16.93 | 16.99 | 333,777 | -0.56(-3.19%) |
May 10, 2021 | 18.25 | 18.26 | 17.43 | 17.55 | 161,934 | -0.70(-3.84%) |
May 07, 2021 | 17.67 | 18.27 | 17.41 | 18.25 | 123,754 | +0.76(+4.35%) |
May 06, 2021 | 19.22 | 19.26 | 17.40 | 17.49 | 331,947 | -1.73(-9.00%) |
May 05, 2021 | 19.37 | 19.49 | 19.21 | 19.22 | 95,056 | -0.21(-1.08%) |
May 04, 2021 | 19.31 | 19.70 | 19.22 | 19.43 | 199,141 | +0.12(+0.62%) |