Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.85 | 21.30 | 20.45 | 20.78 | 481,768 | +0.22(+1.07%) |
Jul 29, 2021 | 21.14 | 21.14 | 20.54 | 20.56 | 628,570 | -0.37(-1.77%) |
Jul 28, 2021 | 21.69 | 21.80 | 20.90 | 20.93 | 431,865 | -0.61(-2.83%) |
Jul 27, 2021 | 22.21 | 22.26 | 21.38 | 21.54 | 321,246 | -0.86(-3.84%) |
Jul 26, 2021 | 22.55 | 22.70 | 22.27 | 22.40 | 232,832 | -0.08(-0.36%) |
Jul 23, 2021 | 22.72 | 22.90 | 22.35 | 22.48 | 182,448 | -0.19(-0.84%) |
Jul 22, 2021 | 22.74 | 22.97 | 22.51 | 22.67 | 196,809 | -0.23(-1.00%) |
Jul 21, 2021 | 22.29 | 22.94 | 22.14 | 22.90 | 479,243 | +0.84(+3.81%) |
Jul 20, 2021 | 22.34 | 22.34 | 22.05 | 22.06 | 320,306 | -0.28(-1.25%) |
Jul 19, 2021 | 22.29 | 22.63 | 22.00 | 22.34 | 319,425 | -0.39(-1.72%) |
Jul 16, 2021 | 22.80 | 23.07 | 22.50 | 22.73 | 428,439 | +0.00(+0.00%) |
Jul 15, 2021 | 22.50 | 22.76 | 22.04 | 22.73 | 740,658 | +0.16(+0.71%) |
Jul 14, 2021 | 23.10 | 23.27 | 22.55 | 22.57 | 394,741 | -0.43(-1.87%) |
Jul 13, 2021 | 23.59 | 23.73 | 22.95 | 23.00 | 266,136 | -0.60(-2.54%) |
Jul 12, 2021 | 23.85 | 23.92 | 23.56 | 23.60 | 317,926 | -0.14(-0.59%) |
Jul 09, 2021 | 23.78 | 23.94 | 23.70 | 23.74 | 139,421 | -0.01(-0.04%) |
Jul 08, 2021 | 23.75 | 23.93 | 23.67 | 23.75 | 300,103 | -0.17(-0.71%) |
Jul 07, 2021 | 24.03 | 24.10 | 23.65 | 23.92 | 327,679 | -0.03(-0.13%) |
Jul 06, 2021 | 24.04 | 24.29 | 23.80 | 23.95 | 464,156 | +0.15(+0.63%) |
Jul 02, 2021 | 23.80 | 23.84 | 23.66 | 23.80 | 259,581 | -0.01(-0.04%) |
Jul 01, 2021 | 24.00 | 24.02 | 23.71 | 23.81 | 269,244 | -0.05(-0.21%) |
Jun 30, 2021 | 24.01 | 24.17 | 23.76 | 23.86 | 382,641 | -0.11(-0.46%) |
Jun 29, 2021 | 24.00 | 24.09 | 23.82 | 23.97 | 348,103 | +0.13(+0.55%) |
Jun 28, 2021 | 24.17 | 24.36 | 23.83 | 23.84 | 322,726 | -0.27(-1.12%) |
Jun 25, 2021 | 24.10 | 24.20 | 23.91 | 24.11 | 275,419 | +0.21(+0.88%) |
Jun 24, 2021 | 24.24 | 24.28 | 23.88 | 23.90 | 213,648 | -0.12(-0.50%) |
Jun 23, 2021 | 24.17 | 24.47 | 24.00 | 24.02 | 344,235 | -0.04(-0.17%) |
Jun 22, 2021 | 24.00 | 24.30 | 23.91 | 24.06 | 183,231 | +0.04(+0.17%) |
Jun 21, 2021 | 24.05 | 24.39 | 23.84 | 24.02 | 279,801 | +0.01(+0.04%) |
Jun 18, 2021 | 23.49 | 24.39 | 23.18 | 24.01 | 1,851,848 | +0.49(+2.08%) |
Jun 17, 2021 | 23.95 | 24.29 | 23.12 | 23.52 | 1,126,248 | -0.55(-2.29%) |
Jun 16, 2021 | 23.70 | 24.28 | 23.40 | 24.07 | 2,193,668 | -1.58(-6.16%) |
Jun 15, 2021 | 25.72 | 26.15 | 25.51 | 25.65 | 594,519 | -0.20(-0.77%) |
Jun 14, 2021 | 26.36 | 26.40 | 25.54 | 25.85 | 870,558 | -0.06(-0.23%) |
Jun 11, 2021 | 26.84 | 26.90 | 25.50 | 25.91 | 6,689,825 | +2.86(+12.41%) |
Jun 10, 2021 | 23.14 | 23.32 | 23.01 | 23.05 | 136,217 | +0.04(+0.17%) |
Jun 09, 2021 | 22.71 | 23.28 | 22.71 | 23.01 | 435,415 | -0.39(-1.67%) |
Jun 08, 2021 | 23.50 | 23.60 | 23.28 | 23.40 | 251,364 | -0.20(-0.85%) |
Jun 07, 2021 | 23.51 | 23.66 | 23.48 | 23.60 | 395,219 | +0.30(+1.29%) |
Jun 04, 2021 | 23.27 | 23.64 | 23.24 | 23.30 | 214,988 | +0.24(+1.04%) |
Jun 03, 2021 | 23.58 | 23.79 | 23.01 | 23.06 | 302,631 | -0.73(-3.07%) |
Jun 02, 2021 | 23.17 | 23.95 | 23.04 | 23.79 | 738,603 | +0.67(+2.90%) |
Jun 01, 2021 | 23.17 | 23.19 | 22.64 | 23.12 | 1,150,595 | -0.58(-2.45%) |
May 28, 2021 | 24.33 | 24.38 | 23.68 | 23.70 | 325,123 | -0.58(-2.39%) |
May 27, 2021 | 23.68 | 24.38 | 23.50 | 24.28 | 952,685 | +0.90(+3.85%) |
May 26, 2021 | 24.39 | 24.47 | 22.86 | 23.38 | 1,218,350 | -0.99(-4.06%) |
May 25, 2021 | 24.45 | 24.60 | 24.21 | 24.37 | 405,211 | -0.08(-0.33%) |
May 24, 2021 | 24.12 | 24.67 | 24.02 | 24.45 | 683,389 | +0.42(+1.75%) |
May 21, 2021 | 24.09 | 24.10 | 23.64 | 24.03 | 364,457 | +0.12(+0.50%) |
May 20, 2021 | 24.20 | 24.55 | 23.85 | 23.91 | 982,973 | -0.08(-0.33%) |
May 19, 2021 | 23.04 | 24.04 | 23.03 | 23.99 | 640,622 | +0.45(+1.91%) |
May 18, 2021 | 23.00 | 23.55 | 22.85 | 23.54 | 968,164 | +0.69(+3.02%) |
May 17, 2021 | 23.29 | 23.38 | 22.58 | 22.85 | 833,483 | +0.08(+0.35%) |
May 14, 2021 | 23.17 | 23.36 | 21.02 | 22.77 | 3,588,649 | -0.39(-1.68%) |
May 13, 2021 | 24.10 | 24.10 | 23.12 | 23.16 | 1,251,430 | -0.69(-2.89%) |
May 12, 2021 | 24.00 | 24.00 | 23.70 | 23.85 | 788,252 | -0.21(-0.87%) |
May 11, 2021 | 23.52 | 24.15 | 23.52 | 24.06 | 985,118 | +0.04(+0.17%) |
May 10, 2021 | 24.00 | 24.48 | 23.69 | 24.02 | 1,054,140 | -0.19(-0.78%) |
May 07, 2021 | 24.20 | 24.22 | 23.92 | 24.21 | 838,804 | +0.19(+0.79%) |
May 06, 2021 | 24.05 | 24.11 | 23.31 | 24.02 | 1,421,443 | -0.19(-0.78%) |
May 05, 2021 | 24.30 | 24.68 | 23.94 | 24.21 | 2,055,901 | -0.16(-0.66%) |
May 04, 2021 | 24.66 | 24.84 | 24.28 | 24.37 | 1,053,376 | -0.40(-1.61%) |