Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.95 | 18.72 | 17.91 | 18.08 | 557,511 | -0.01(-0.04%) |
Jul 29, 2021 | 18.02 | 18.39 | 17.94 | 18.08 | 528,118 | +0.17(+0.95%) |
Jul 28, 2021 | 18.16 | 18.55 | 17.71 | 17.91 | 1,260,175 | -0.19(-1.07%) |
Jul 27, 2021 | 18.08 | 18.34 | 17.70 | 18.11 | 826,363 | -0.10(-0.53%) |
Jul 26, 2021 | 17.94 | 18.21 | 17.66 | 18.21 | 989,721 | +0.42(+2.37%) |
Jul 23, 2021 | 17.91 | 17.97 | 17.50 | 17.78 | 629,275 | +0.13(+0.73%) |
Jul 22, 2021 | 18.15 | 18.15 | 17.44 | 17.65 | 549,106 | -0.54(-2.98%) |
Jul 21, 2021 | 17.65 | 18.28 | 17.65 | 18.20 | 1,713,053 | +0.64(+3.64%) |
Jul 20, 2021 | 16.97 | 17.76 | 16.73 | 17.56 | 989,729 | +0.59(+3.48%) |
Jul 19, 2021 | 16.88 | 17.52 | 16.71 | 16.97 | 2,137,100 | -1.11(-6.14%) |
Jul 16, 2021 | 19.04 | 19.12 | 17.94 | 18.08 | 1,169,495 | -0.65(-3.46%) |
Jul 15, 2021 | 19.05 | 19.06 | 18.36 | 18.72 | 991,130 | -0.54(-2.82%) |
Jul 14, 2021 | 19.65 | 19.91 | 19.21 | 19.27 | 703,104 | -0.31(-1.57%) |
Jul 13, 2021 | 20.01 | 20.16 | 19.38 | 19.57 | 569,673 | -0.58(-2.89%) |
Jul 12, 2021 | 19.87 | 20.45 | 19.72 | 20.16 | 1,186,541 | -0.02(-0.08%) |
Jul 09, 2021 | 19.67 | 20.25 | 19.63 | 20.17 | 722,397 | +0.86(+4.44%) |
Jul 08, 2021 | 19.14 | 19.63 | 18.74 | 19.31 | 1,120,514 | -0.37(-1.89%) |
Jul 07, 2021 | 20.01 | 20.25 | 19.39 | 19.69 | 912,595 | -0.53(-2.60%) |
Jul 06, 2021 | 20.85 | 20.97 | 19.85 | 20.21 | 1,093,518 | -0.63(-3.03%) |
Jul 02, 2021 | 21.43 | 21.46 | 20.80 | 20.85 | 600,889 | -0.54(-2.54%) |
Jul 01, 2021 | 21.62 | 21.77 | 21.36 | 21.39 | 549,570 | +0.01(+0.04%) |
Jun 30, 2021 | 20.61 | 21.44 | 20.50 | 21.38 | 832,251 | +0.70(+3.37%) |
Jun 29, 2021 | 21.19 | 21.40 | 20.65 | 20.68 | 530,239 | -0.33(-1.58%) |
Jun 28, 2021 | 21.29 | 21.48 | 20.91 | 21.02 | 935,263 | -0.36(-1.67%) |
Jun 25, 2021 | 22.06 | 22.12 | 21.37 | 21.37 | 1,380,192 | -0.50(-2.30%) |
Jun 24, 2021 | 21.82 | 22.17 | 21.56 | 21.87 | 730,151 | +0.16(+0.75%) |
Jun 23, 2021 | 21.26 | 21.93 | 21.06 | 21.71 | 1,514,573 | +0.35(+1.63%) |
Jun 22, 2021 | 20.48 | 21.42 | 20.39 | 21.36 | 1,409,340 | +0.63(+3.05%) |
Jun 21, 2021 | 20.93 | 21.31 | 20.70 | 20.73 | 898,687 | +0.39(+1.91%) |
Jun 18, 2021 | 20.83 | 21.28 | 20.30 | 20.34 | 2,043,916 | -1.00(-4.67%) |
Jun 17, 2021 | 21.77 | 21.99 | 21.10 | 21.34 | 856,565 | -0.36(-1.68%) |
Jun 16, 2021 | 21.51 | 21.84 | 21.04 | 21.70 | 869,497 | +0.06(+0.30%) |
Jun 15, 2021 | 22.19 | 22.21 | 21.46 | 21.64 | 1,525,600 | -0.47(-2.12%) |
Jun 14, 2021 | 22.36 | 22.52 | 21.83 | 22.11 | 582,841 | -0.22(-0.98%) |
Jun 11, 2021 | 22.25 | 22.59 | 22.06 | 22.33 | 593,190 | +0.32(+1.43%) |
Jun 10, 2021 | 22.64 | 22.85 | 21.85 | 22.01 | 721,609 | -0.43(-1.91%) |
Jun 09, 2021 | 23.05 | 23.15 | 22.34 | 22.44 | 1,083,836 | -0.56(-2.43%) |
Jun 08, 2021 | 23.14 | 23.30 | 22.49 | 23.00 | 1,123,864 | -0.08(-0.34%) |
Jun 07, 2021 | 23.09 | 23.37 | 22.79 | 23.08 | 1,049,043 | +0.32(+1.42%) |
Jun 04, 2021 | 23.45 | 23.45 | 22.37 | 22.76 | 1,059,219 | -0.52(-2.22%) |
Jun 03, 2021 | 23.43 | 23.72 | 23.07 | 23.27 | 665,161 | -0.44(-1.84%) |
Jun 02, 2021 | 24.08 | 24.17 | 23.35 | 23.71 | 970,416 | -0.36(-1.48%) |
Jun 01, 2021 | 24.21 | 24.52 | 23.61 | 24.06 | 1,146,324 | +0.37(+1.57%) |
May 28, 2021 | 24.60 | 25.10 | 22.88 | 23.69 | 1,865,024 | -1.15(-4.61%) |
May 27, 2021 | 24.35 | 25.10 | 24.18 | 24.84 | 1,562,695 | +0.73(+3.01%) |
May 26, 2021 | 22.65 | 24.14 | 22.59 | 24.11 | 1,717,945 | +1.73(+7.71%) |
May 25, 2021 | 22.63 | 23.14 | 22.30 | 22.38 | 1,526,639 | -0.01(-0.04%) |
May 24, 2021 | 22.17 | 22.82 | 21.98 | 22.39 | 1,116,015 | +0.36(+1.65%) |
May 21, 2021 | 22.09 | 22.51 | 21.92 | 22.03 | 796,936 | +0.19(+0.89%) |
May 20, 2021 | 22.68 | 22.80 | 21.61 | 21.84 | 995,433 | -0.81(-3.60%) |
May 19, 2021 | 23.16 | 23.18 | 22.22 | 22.65 | 1,033,164 | -1.00(-4.23%) |
May 18, 2021 | 24.43 | 24.52 | 23.27 | 23.65 | 894,410 | -0.62(-2.56%) |
May 17, 2021 | 23.60 | 24.31 | 23.58 | 24.27 | 582,555 | +0.43(+1.79%) |
May 14, 2021 | 22.76 | 24.02 | 22.52 | 23.84 | 824,372 | +1.43(+6.37%) |
May 13, 2021 | 21.59 | 22.92 | 21.42 | 22.42 | 736,861 | +1.16(+5.47%) |
May 12, 2021 | 22.99 | 23.34 | 20.98 | 21.26 | 1,261,569 | -1.86(-8.03%) |
May 11, 2021 | 22.22 | 23.27 | 22.13 | 23.11 | 852,022 | +0.19(+0.81%) |
May 10, 2021 | 23.97 | 24.36 | 22.89 | 22.93 | 624,661 | -0.90(-3.76%) |
May 07, 2021 | 22.87 | 23.90 | 22.59 | 23.82 | 932,324 | +0.85(+3.69%) |
May 06, 2021 | 23.26 | 23.46 | 22.61 | 22.97 | 607,072 | -0.26(-1.11%) |
May 05, 2021 | 23.30 | 23.77 | 23.00 | 23.23 | 439,953 | +0.15(+0.66%) |
May 04, 2021 | 22.98 | 23.13 | 22.46 | 23.08 | 1,758,702 | -0.12(-0.52%) |