Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.18 | 23.40 | 22.89 | 23.16 | 302,713 | -0.02(-0.09%) |
Jul 29, 2021 | 23.40 | 23.54 | 23.08 | 23.18 | 372,923 | -0.01(-0.04%) |
Jul 28, 2021 | 22.87 | 23.64 | 22.85 | 23.19 | 524,552 | +0.32(+1.40%) |
Jul 27, 2021 | 22.77 | 22.94 | 21.92 | 22.87 | 288,033 | +0.07(+0.31%) |
Jul 26, 2021 | 22.92 | 22.96 | 22.03 | 22.80 | 526,889 | -0.13(-0.57%) |
Jul 23, 2021 | 22.03 | 23.15 | 21.58 | 22.93 | 449,996 | +0.88(+3.99%) |
Jul 22, 2021 | 21.40 | 22.13 | 21.07 | 22.05 | 305,546 | +0.62(+2.89%) |
Jul 21, 2021 | 21.89 | 22.28 | 21.33 | 21.43 | 573,085 | -0.34(-1.56%) |
Jul 20, 2021 | 21.58 | 22.23 | 21.08 | 21.77 | 665,704 | +0.32(+1.49%) |
Jul 19, 2021 | 21.30 | 22.29 | 20.85 | 21.45 | 315,339 | -0.01(-0.05%) |
Jul 16, 2021 | 20.03 | 21.69 | 20.03 | 21.46 | 1,016,912 | +1.37(+6.82%) |
Jul 15, 2021 | 21.81 | 22.20 | 19.96 | 20.09 | 796,070 | -1.75(-8.01%) |
Jul 14, 2021 | 23.24 | 23.25 | 21.79 | 21.84 | 592,148 | -1.19(-5.17%) |
Jul 13, 2021 | 24.00 | 24.00 | 22.95 | 23.03 | 732,123 | -0.75(-3.15%) |
Jul 12, 2021 | 23.07 | 23.99 | 22.81 | 23.78 | 299,223 | +0.42(+1.80%) |
Jul 09, 2021 | 23.28 | 23.71 | 22.95 | 23.36 | 257,916 | +0.19(+0.82%) |
Jul 08, 2021 | 23.08 | 23.44 | 22.95 | 23.17 | 236,001 | -0.42(-1.78%) |
Jul 07, 2021 | 23.80 | 23.93 | 23.45 | 23.59 | 293,319 | -0.20(-0.84%) |
Jul 06, 2021 | 24.90 | 24.94 | 23.40 | 23.79 | 702,242 | -1.39(-5.52%) |
Jul 02, 2021 | 24.87 | 25.28 | 24.36 | 25.18 | 516,423 | +0.32(+1.29%) |
Jul 01, 2021 | 25.71 | 25.71 | 24.51 | 24.86 | 486,940 | -0.77(-3.00%) |
Jun 30, 2021 | 24.62 | 25.97 | 24.36 | 25.63 | 526,664 | +0.69(+2.77%) |
Jun 29, 2021 | 24.20 | 25.13 | 23.55 | 24.94 | 677,634 | +0.95(+3.96%) |
Jun 28, 2021 | 24.60 | 24.63 | 23.32 | 23.99 | 563,434 | -0.66(-2.68%) |
Jun 25, 2021 | 24.06 | 24.75 | 23.60 | 24.65 | 806,830 | +0.58(+2.41%) |
Jun 24, 2021 | 23.99 | 24.51 | 23.67 | 24.07 | 879,347 | +0.12(+0.50%) |
Jun 23, 2021 | 24.12 | 24.38 | 23.85 | 23.95 | 564,785 | -0.22(-0.91%) |
Jun 22, 2021 | 24.05 | 24.47 | 23.38 | 24.17 | 520,762 | +0.11(+0.46%) |
Jun 21, 2021 | 24.29 | 24.29 | 23.63 | 24.06 | 657,992 | +0.13(+0.54%) |
Jun 18, 2021 | 23.30 | 24.14 | 23.30 | 23.93 | 1,389,435 | -0.14(-0.58%) |
Jun 17, 2021 | 24.42 | 24.86 | 23.69 | 24.07 | 537,575 | -0.35(-1.43%) |
Jun 16, 2021 | 23.76 | 24.49 | 23.22 | 24.42 | 879,915 | +0.58(+2.43%) |
Jun 15, 2021 | 24.37 | 24.47 | 23.09 | 23.84 | 752,477 | -0.66(-2.69%) |
Jun 14, 2021 | 24.25 | 25.00 | 24.25 | 24.50 | 1,156,559 | +0.21(+0.86%) |
Jun 11, 2021 | 24.11 | 24.50 | 23.64 | 24.29 | 1,289,311 | +0.19(+0.79%) |
Jun 10, 2021 | 23.03 | 24.11 | 22.77 | 24.10 | 425,840 | +1.27(+5.56%) |
Jun 09, 2021 | 23.90 | 24.48 | 22.66 | 22.83 | 695,681 | -1.07(-4.48%) |
Jun 08, 2021 | 25.68 | 25.68 | 23.72 | 23.90 | 1,166,523 | -1.79(-6.97%) |
Jun 07, 2021 | 25.75 | 26.13 | 25.06 | 25.69 | 504,678 | -0.51(-1.95%) |
Jun 04, 2021 | 25.70 | 26.86 | 25.51 | 26.20 | 475,100 | +0.69(+2.70%) |
Jun 03, 2021 | 25.46 | 25.90 | 24.30 | 25.51 | 691,273 | -0.05(-0.20%) |
Jun 02, 2021 | 25.88 | 25.93 | 25.50 | 25.56 | 381,791 | -0.43(-1.65%) |
Jun 01, 2021 | 26.07 | 26.18 | 25.50 | 25.99 | 338,967 | +0.07(+0.27%) |
May 28, 2021 | 26.13 | 27.00 | 25.51 | 25.92 | 385,404 | -0.10(-0.38%) |
May 27, 2021 | 25.94 | 26.38 | 25.23 | 26.02 | 297,154 | +0.01(+0.04%) |
May 26, 2021 | 25.79 | 26.55 | 25.05 | 26.01 | 773,772 | +0.11(+0.42%) |
May 25, 2021 | 25.57 | 26.38 | 24.12 | 25.90 | 1,918,622 | +0.33(+1.29%) |
May 24, 2021 | 26.00 | 26.77 | 25.51 | 25.57 | 1,733,109 | -0.67(-2.55%) |
May 21, 2021 | 27.21 | 27.53 | 26.02 | 26.24 | 556,922 | -0.89(-3.28%) |
May 20, 2021 | 27.96 | 28.48 | 26.64 | 27.13 | 997,637 | -1.11(-3.93%) |
May 19, 2021 | 26.50 | 28.66 | 25.44 | 28.24 | 1,344,857 | +1.24(+4.59%) |
May 18, 2021 | 27.80 | 28.31 | 26.32 | 27.00 | 1,874,728 | -1.08(-3.85%) |
May 17, 2021 | 28.69 | 30.09 | 27.93 | 28.08 | 768,755 | -0.37(-1.30%) |
May 14, 2021 | 28.03 | 29.49 | 25.62 | 28.45 | 1,451,095 | -0.61(-2.10%) |
May 13, 2021 | 30.69 | 31.97 | 28.76 | 29.06 | 1,147,059 | -1.04(-3.46%) |
May 12, 2021 | 33.39 | 33.53 | 29.00 | 30.10 | 1,729,563 | -3.37(-10.07%) |
May 11, 2021 | 33.20 | 34.82 | 33.05 | 33.47 | 1,143,277 | -0.28(-0.83%) |
May 10, 2021 | 33.05 | 34.99 | 32.70 | 33.75 | 907,303 | +0.67(+2.03%) |
May 07, 2021 | 32.91 | 33.37 | 32.47 | 33.08 | 371,069 | +0.08(+0.24%) |
May 06, 2021 | 33.16 | 33.40 | 32.31 | 33.00 | 275,869 | -0.45(-1.35%) |
May 05, 2021 | 33.10 | 33.86 | 32.75 | 33.45 | 121,729 | +0.37(+1.12%) |
May 04, 2021 | 34.27 | 34.34 | 32.58 | 33.08 | 276,435 | -1.11(-3.25%) |