Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.52 | 23.31 | 22.47 | 23.20 | 244,869 | +0.59(+2.61%) |
Jul 29, 2021 | 22.58 | 22.81 | 22.31 | 22.61 | 230,295 | +0.15(+0.67%) |
Jul 28, 2021 | 22.04 | 22.84 | 22.00 | 22.46 | 471,681 | +0.57(+2.60%) |
Jul 27, 2021 | 22.28 | 22.39 | 21.27 | 21.89 | 359,182 | -0.60(-2.67%) |
Jul 26, 2021 | 22.62 | 22.85 | 22.39 | 22.49 | 143,002 | -0.11(-0.49%) |
Jul 23, 2021 | 22.45 | 22.62 | 22.16 | 22.60 | 132,077 | +0.29(+1.30%) |
Jul 22, 2021 | 22.17 | 22.31 | 21.91 | 22.31 | 266,337 | -0.03(-0.13%) |
Jul 21, 2021 | 21.27 | 22.42 | 21.08 | 22.34 | 349,495 | +1.03(+4.83%) |
Jul 20, 2021 | 20.89 | 21.59 | 20.62 | 21.31 | 341,778 | +0.55(+2.65%) |
Jul 19, 2021 | 20.75 | 20.95 | 20.39 | 20.76 | 322,882 | -0.30(-1.42%) |
Jul 16, 2021 | 21.89 | 21.91 | 21.05 | 21.06 | 202,399 | -0.63(-2.90%) |
Jul 15, 2021 | 21.78 | 21.93 | 21.39 | 21.69 | 202,267 | -0.22(-1.00%) |
Jul 14, 2021 | 22.36 | 22.66 | 21.80 | 21.91 | 189,800 | -0.20(-0.90%) |
Jul 13, 2021 | 22.27 | 22.30 | 22.06 | 22.11 | 168,757 | -0.31(-1.38%) |
Jul 12, 2021 | 22.34 | 22.50 | 22.11 | 22.42 | 211,959 | +0.09(+0.40%) |
Jul 09, 2021 | 22.11 | 22.51 | 21.95 | 22.33 | 151,295 | +0.41(+1.87%) |
Jul 08, 2021 | 21.80 | 22.27 | 21.45 | 21.92 | 235,091 | -0.32(-1.44%) |
Jul 07, 2021 | 22.86 | 23.00 | 22.07 | 22.24 | 191,391 | -0.44(-1.94%) |
Jul 06, 2021 | 23.43 | 23.43 | 22.29 | 22.68 | 210,987 | -0.60(-2.58%) |
Jul 02, 2021 | 23.73 | 23.73 | 23.22 | 23.28 | 209,704 | -0.23(-0.98%) |
Jul 01, 2021 | 24.05 | 24.05 | 23.51 | 23.51 | 274,487 | -0.53(-2.20%) |
Jun 30, 2021 | 24.24 | 24.25 | 24.02 | 24.04 | 698,965 | -0.23(-0.95%) |
Jun 29, 2021 | 24.16 | 24.49 | 24.16 | 24.27 | 98,050 | +0.01(+0.04%) |
Jun 28, 2021 | 23.96 | 24.50 | 23.96 | 24.26 | 185,972 | +0.40(+1.68%) |
Jun 25, 2021 | 24.15 | 24.37 | 23.69 | 23.86 | 439,944 | -0.20(-0.83%) |
Jun 24, 2021 | 23.67 | 24.07 | 23.52 | 24.06 | 141,224 | +0.52(+2.21%) |
Jun 23, 2021 | 23.49 | 23.79 | 23.49 | 23.54 | 228,763 | +0.07(+0.30%) |
Jun 22, 2021 | 22.96 | 23.56 | 22.79 | 23.47 | 243,014 | +0.39(+1.69%) |
Jun 21, 2021 | 23.30 | 23.58 | 23.01 | 23.08 | 223,925 | -0.10(-0.43%) |
Jun 18, 2021 | 24.21 | 24.36 | 22.97 | 23.18 | 747,497 | -1.29(-5.27%) |
Jun 17, 2021 | 25.17 | 25.37 | 24.39 | 24.47 | 436,898 | -0.75(-2.97%) |
Jun 16, 2021 | 25.18 | 25.56 | 25.07 | 25.22 | 144,570 | +0.05(+0.20%) |
Jun 15, 2021 | 25.38 | 25.57 | 25.11 | 25.17 | 393,639 | -0.21(-0.83%) |
Jun 14, 2021 | 25.35 | 25.70 | 25.25 | 25.38 | 250,981 | +0.07(+0.28%) |
Jun 11, 2021 | 25.14 | 25.31 | 24.97 | 25.31 | 179,388 | +0.30(+1.20%) |
Jun 10, 2021 | 25.10 | 25.26 | 24.58 | 25.01 | 211,150 | +0.18(+0.72%) |
Jun 09, 2021 | 24.95 | 25.25 | 24.59 | 24.83 | 333,054 | +0.02(+0.08%) |
Jun 08, 2021 | 24.62 | 24.91 | 24.49 | 24.81 | 241,859 | +0.38(+1.56%) |
Jun 07, 2021 | 24.30 | 24.53 | 24.12 | 24.43 | 399,770 | +0.06(+0.25%) |
Jun 04, 2021 | 23.92 | 24.43 | 23.80 | 24.37 | 167,752 | +0.62(+2.61%) |
Jun 03, 2021 | 23.95 | 24.10 | 23.68 | 23.75 | 316,017 | -0.32(-1.33%) |
Jun 02, 2021 | 23.74 | 24.22 | 23.42 | 24.07 | 263,319 | +0.06(+0.25%) |
Jun 01, 2021 | 24.01 | 24.30 | 23.77 | 24.01 | 324,512 | +0.19(+0.80%) |
May 28, 2021 | 23.91 | 24.00 | 23.75 | 23.82 | 136,378 | -0.05(-0.21%) |
May 27, 2021 | 23.28 | 23.98 | 23.25 | 23.87 | 299,235 | +0.62(+2.67%) |
May 26, 2021 | 23.12 | 23.55 | 22.65 | 23.25 | 133,363 | +0.13(+0.56%) |
May 25, 2021 | 23.22 | 23.54 | 23.12 | 23.12 | 291,561 | +0.11(+0.48%) |
May 24, 2021 | 22.77 | 23.29 | 22.58 | 23.01 | 295,156 | +0.39(+1.72%) |
May 21, 2021 | 22.90 | 23.15 | 22.56 | 22.62 | 380,040 | +0.00(+0.00%) |
May 20, 2021 | 22.23 | 22.63 | 22.10 | 22.62 | 300,161 | +0.45(+2.03%) |
May 19, 2021 | 21.53 | 22.24 | 21.21 | 22.17 | 357,116 | +0.38(+1.74%) |
May 18, 2021 | 22.50 | 22.50 | 21.78 | 21.79 | 462,977 | -0.49(-2.20%) |
May 17, 2021 | 21.92 | 22.30 | 21.44 | 22.28 | 525,178 | +0.21(+0.95%) |
May 14, 2021 | 22.42 | 22.63 | 21.88 | 22.07 | 551,736 | +0.03(+0.14%) |
May 13, 2021 | 21.46 | 22.26 | 21.46 | 22.04 | 364,696 | +0.79(+3.72%) |
May 12, 2021 | 21.40 | 21.58 | 21.00 | 21.25 | 544,260 | -0.54(-2.48%) |
May 11, 2021 | 20.91 | 21.94 | 20.88 | 21.79 | 348,353 | -0.08(-0.37%) |
May 10, 2021 | 22.66 | 22.66 | 21.79 | 21.87 | 502,083 | -0.80(-3.53%) |
May 07, 2021 | 22.98 | 23.13 | 22.35 | 22.67 | 330,519 | +0.36(+1.61%) |
May 06, 2021 | 22.00 | 22.31 | 21.67 | 22.31 | 376,907 | +0.21(+0.95%) |
May 05, 2021 | 22.80 | 22.80 | 20.62 | 22.10 | 615,236 | -0.02(-0.09%) |
May 04, 2021 | 22.46 | 22.50 | 21.76 | 22.12 | 449,201 | -0.63(-2.77%) |