Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.78 | 20.08 | 19.43 | 19.52 | 622,116 | -0.35(-1.76%) |
Jul 29, 2021 | 20.08 | 20.08 | 19.78 | 19.87 | 502,978 | +0.06(+0.28%) |
Jul 28, 2021 | 19.81 | 20.04 | 19.44 | 19.82 | 672,776 | +0.18(+0.89%) |
Jul 27, 2021 | 19.62 | 19.82 | 19.47 | 19.64 | 637,099 | -0.23(-1.16%) |
Jul 26, 2021 | 19.78 | 20.09 | 19.78 | 19.87 | 721,266 | +0.15(+0.75%) |
Jul 23, 2021 | 20.07 | 20.17 | 19.71 | 19.72 | 1,057,551 | -0.04(-0.19%) |
Jul 22, 2021 | 20.32 | 20.42 | 19.73 | 19.76 | 760,608 | -0.71(-3.47%) |
Jul 21, 2021 | 20.46 | 20.80 | 20.41 | 20.47 | 778,796 | +0.22(+1.09%) |
Jul 20, 2021 | 20.00 | 20.80 | 20.00 | 20.25 | 1,444,016 | +0.23(+1.15%) |
Jul 19, 2021 | 20.08 | 20.23 | 19.77 | 20.02 | 1,459,273 | -0.53(-2.60%) |
Jul 16, 2021 | 20.89 | 21.24 | 20.52 | 20.55 | 973,741 | -0.91(-4.25%) |
Jul 15, 2021 | 21.32 | 21.48 | 20.77 | 21.47 | 1,028,284 | -0.15(-0.68%) |
Jul 14, 2021 | 21.71 | 22.04 | 21.45 | 21.61 | 696,975 | -0.05(-0.21%) |
Jul 13, 2021 | 21.66 | 22.15 | 21.63 | 21.66 | 692,376 | -0.56(-2.53%) |
Jul 12, 2021 | 22.05 | 22.30 | 21.84 | 22.22 | 536,186 | -0.12(-0.54%) |
Jul 09, 2021 | 21.89 | 22.35 | 21.72 | 22.34 | 907,151 | +0.98(+4.57%) |
Jul 08, 2021 | 21.24 | 21.68 | 21.09 | 21.36 | 647,721 | -0.35(-1.61%) |
Jul 07, 2021 | 21.74 | 22.06 | 21.58 | 21.71 | 701,295 | -0.21(-0.97%) |
Jul 06, 2021 | 22.35 | 22.49 | 21.79 | 21.93 | 538,518 | -0.68(-3.02%) |
Jul 02, 2021 | 22.97 | 22.99 | 22.58 | 22.61 | 364,603 | -0.35(-1.53%) |
Jul 01, 2021 | 22.99 | 23.14 | 22.85 | 22.96 | 689,362 | +0.21(+0.93%) |
Jun 30, 2021 | 22.71 | 22.93 | 22.69 | 22.75 | 638,138 | -0.05(-0.20%) |
Jun 29, 2021 | 23.21 | 23.38 | 22.69 | 22.79 | 384,113 | -0.27(-1.16%) |
Jun 28, 2021 | 23.45 | 23.59 | 22.85 | 23.06 | 619,949 | -0.53(-2.23%) |
Jun 25, 2021 | 23.68 | 23.74 | 23.42 | 23.59 | 2,528,127 | +0.11(+0.47%) |
Jun 24, 2021 | 23.31 | 23.53 | 23.16 | 23.48 | 588,551 | +0.23(+0.99%) |
Jun 23, 2021 | 23.40 | 23.53 | 23.21 | 23.24 | 872,138 | -0.06(-0.24%) |
Jun 22, 2021 | 23.34 | 23.39 | 22.95 | 23.30 | 598,095 | -0.09(-0.39%) |
Jun 21, 2021 | 22.54 | 23.48 | 22.54 | 23.39 | 922,121 | +1.17(+5.27%) |
Jun 18, 2021 | 22.83 | 23.12 | 22.18 | 22.22 | 2,744,679 | -1.08(-4.63%) |
Jun 17, 2021 | 24.67 | 24.67 | 23.23 | 23.30 | 952,761 | -1.12(-4.60%) |
Jun 16, 2021 | 24.22 | 24.72 | 23.96 | 24.42 | 863,225 | +0.05(+0.19%) |
Jun 15, 2021 | 24.13 | 24.65 | 24.02 | 24.38 | 678,014 | +0.31(+1.30%) |
Jun 14, 2021 | 24.54 | 24.75 | 23.89 | 24.06 | 653,823 | -0.47(-1.92%) |
Jun 11, 2021 | 24.42 | 24.75 | 24.42 | 24.53 | 493,215 | +0.11(+0.45%) |
Jun 10, 2021 | 25.24 | 25.24 | 24.41 | 24.42 | 381,159 | -0.46(-1.85%) |
Jun 09, 2021 | 25.23 | 25.24 | 24.86 | 24.89 | 343,759 | -0.51(-2.00%) |
Jun 08, 2021 | 25.08 | 25.48 | 24.86 | 25.39 | 480,866 | +0.07(+0.29%) |
Jun 07, 2021 | 25.54 | 25.68 | 25.08 | 25.32 | 578,249 | -0.12(-0.47%) |
Jun 04, 2021 | 25.54 | 25.68 | 25.13 | 25.44 | 351,833 | -0.05(-0.18%) |
Jun 03, 2021 | 25.35 | 25.62 | 25.27 | 25.48 | 468,303 | +0.16(+0.62%) |
Jun 02, 2021 | 25.66 | 25.72 | 25.29 | 25.33 | 940,466 | -0.13(-0.51%) |
Jun 01, 2021 | 25.44 | 25.58 | 25.22 | 25.46 | 459,415 | +0.24(+0.95%) |
May 28, 2021 | 25.42 | 25.42 | 24.81 | 25.22 | 362,006 | -0.03(-0.11%) |
May 27, 2021 | 25.35 | 25.52 | 25.06 | 25.24 | 505,976 | +0.26(+1.03%) |
May 26, 2021 | 24.59 | 25.04 | 24.44 | 24.99 | 538,359 | +0.44(+1.80%) |
May 25, 2021 | 25.31 | 25.69 | 24.50 | 24.54 | 536,079 | -0.74(-2.92%) |
May 24, 2021 | 25.66 | 25.66 | 25.09 | 25.28 | 363,256 | -0.15(-0.58%) |
May 21, 2021 | 25.43 | 25.60 | 25.19 | 25.43 | 341,528 | +0.39(+1.55%) |
May 20, 2021 | 25.12 | 25.23 | 24.71 | 25.04 | 313,370 | -0.07(-0.29%) |
May 19, 2021 | 24.90 | 25.12 | 24.43 | 25.12 | 419,883 | -0.05(-0.20%) |
May 18, 2021 | 25.67 | 25.78 | 25.14 | 25.17 | 953,343 | -0.59(-2.27%) |
May 17, 2021 | 25.72 | 25.87 | 25.40 | 25.75 | 399,069 | -0.10(-0.39%) |
May 14, 2021 | 25.87 | 25.91 | 25.51 | 25.85 | 562,406 | +0.23(+0.90%) |
May 13, 2021 | 24.52 | 25.79 | 24.03 | 25.62 | 757,660 | +1.00(+4.04%) |
May 12, 2021 | 25.63 | 25.72 | 24.57 | 24.63 | 744,652 | -0.86(-3.36%) |
May 11, 2021 | 25.24 | 25.78 | 25.03 | 25.48 | 595,087 | -0.13(-0.50%) |
May 10, 2021 | 26.32 | 27.28 | 25.59 | 25.61 | 978,421 | -0.55(-2.10%) |
May 07, 2021 | 25.68 | 26.22 | 25.48 | 26.16 | 342,959 | +0.08(+0.32%) |
May 06, 2021 | 26.29 | 26.30 | 25.75 | 26.08 | 707,422 | -0.05(-0.18%) |
May 05, 2021 | 26.14 | 26.34 | 25.82 | 26.13 | 471,359 | +0.07(+0.28%) |
May 04, 2021 | 25.73 | 26.08 | 25.54 | 26.05 | 558,665 | +0.26(+1.00%) |