Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.91 | 21.53 | 20.90 | 20.99 | 298,509 | -0.13(-0.62%) |
Jul 29, 2021 | 21.43 | 21.58 | 21.00 | 21.12 | 200,001 | -0.18(-0.85%) |
Jul 28, 2021 | 20.53 | 21.71 | 20.00 | 21.30 | 189,562 | +0.90(+4.41%) |
Jul 27, 2021 | 20.98 | 20.98 | 19.64 | 20.40 | 333,259 | -0.53(-2.53%) |
Jul 26, 2021 | 21.46 | 21.77 | 20.66 | 20.93 | 260,619 | -0.59(-2.74%) |
Jul 23, 2021 | 21.95 | 22.07 | 20.90 | 21.52 | 333,603 | -0.46(-2.09%) |
Jul 22, 2021 | 22.70 | 22.97 | 21.88 | 21.98 | 292,305 | -0.69(-3.04%) |
Jul 21, 2021 | 21.88 | 22.74 | 21.30 | 22.67 | 261,225 | +0.88(+4.04%) |
Jul 20, 2021 | 21.05 | 22.05 | 20.95 | 21.79 | 412,371 | +0.94(+4.51%) |
Jul 19, 2021 | 20.50 | 21.18 | 20.45 | 20.85 | 567,365 | -0.54(-2.52%) |
Jul 16, 2021 | 21.24 | 21.50 | 20.78 | 21.39 | 261,610 | +0.39(+1.86%) |
Jul 15, 2021 | 21.00 | 21.66 | 20.31 | 21.00 | 385,402 | -0.23(-1.08%) |
Jul 14, 2021 | 22.68 | 22.76 | 21.00 | 21.23 | 537,799 | -1.04(-4.67%) |
Jul 13, 2021 | 22.90 | 23.05 | 22.19 | 22.27 | 461,337 | -0.91(-3.93%) |
Jul 12, 2021 | 23.99 | 24.10 | 22.88 | 23.18 | 279,936 | -0.60(-2.52%) |
Jul 09, 2021 | 22.93 | 23.82 | 22.62 | 23.78 | 288,570 | +1.04(+4.57%) |
Jul 08, 2021 | 22.63 | 22.92 | 21.79 | 22.74 | 418,278 | -0.81(-3.44%) |
Jul 07, 2021 | 24.52 | 24.52 | 23.07 | 23.55 | 341,918 | -0.91(-3.72%) |
Jul 06, 2021 | 24.50 | 25.20 | 24.05 | 24.46 | 291,413 | -0.25(-1.01%) |
Jul 02, 2021 | 26.06 | 26.32 | 24.70 | 24.71 | 343,772 | -1.34(-5.14%) |
Jul 01, 2021 | 25.25 | 26.38 | 25.25 | 26.05 | 476,882 | +0.75(+2.96%) |
Jun 30, 2021 | 26.24 | 26.24 | 25.05 | 25.30 | 437,885 | -1.09(-4.13%) |
Jun 29, 2021 | 27.77 | 28.28 | 26.33 | 26.39 | 414,729 | -1.36(-4.90%) |
Jun 28, 2021 | 27.17 | 28.47 | 27.17 | 27.75 | 809,831 | +1.16(+4.36%) |
Jun 25, 2021 | 26.20 | 26.80 | 25.54 | 26.59 | 2,409,856 | +0.40(+1.53%) |
Jun 24, 2021 | 26.66 | 26.94 | 25.98 | 26.19 | 415,727 | -0.16(-0.61%) |
Jun 23, 2021 | 25.71 | 26.75 | 25.35 | 26.35 | 636,867 | +0.68(+2.65%) |
Jun 22, 2021 | 25.48 | 25.78 | 25.01 | 25.67 | 349,458 | +0.22(+0.86%) |
Jun 21, 2021 | 24.63 | 25.52 | 24.00 | 25.45 | 443,715 | +0.81(+3.29%) |
Jun 18, 2021 | 24.50 | 24.83 | 24.00 | 24.64 | 746,930 | +0.14(+0.57%) |
Jun 17, 2021 | 22.81 | 24.74 | 22.75 | 24.50 | 518,189 | +1.35(+5.83%) |
Jun 16, 2021 | 22.88 | 23.60 | 22.11 | 23.15 | 825,800 | +0.27(+1.18%) |
Jun 15, 2021 | 23.45 | 23.55 | 22.19 | 22.88 | 426,093 | -0.75(-3.17%) |
Jun 14, 2021 | 23.48 | 24.68 | 23.20 | 23.63 | 497,555 | +0.83(+3.64%) |
Jun 11, 2021 | 23.19 | 23.74 | 22.57 | 22.80 | 391,001 | -0.50(-2.15%) |
Jun 10, 2021 | 22.56 | 23.93 | 22.19 | 23.30 | 728,202 | +0.63(+2.78%) |
Jun 09, 2021 | 22.69 | 23.34 | 22.33 | 22.67 | 530,497 | +0.22(+0.98%) |
Jun 08, 2021 | 22.94 | 23.00 | 21.75 | 22.45 | 486,595 | -0.41(-1.79%) |
Jun 07, 2021 | 20.55 | 23.46 | 20.40 | 22.86 | 764,402 | +2.16(+10.43%) |
Jun 04, 2021 | 20.73 | 21.50 | 20.54 | 20.70 | 394,825 | +0.01(+0.05%) |
Jun 03, 2021 | 21.25 | 21.48 | 20.27 | 20.69 | 474,138 | -0.92(-4.26%) |
Jun 02, 2021 | 21.57 | 22.10 | 21.25 | 21.61 | 365,285 | +0.09(+0.42%) |
Jun 01, 2021 | 22.58 | 22.72 | 21.04 | 21.52 | 464,115 | -0.97(-4.31%) |
May 28, 2021 | 22.30 | 23.62 | 22.30 | 22.49 | 506,256 | +0.23(+1.03%) |
May 27, 2021 | 22.21 | 22.43 | 21.51 | 22.26 | 433,623 | -0.03(-0.13%) |
May 26, 2021 | 21.77 | 22.57 | 21.77 | 22.29 | 435,341 | +0.57(+2.62%) |
May 25, 2021 | 21.81 | 22.48 | 21.45 | 21.72 | 382,896 | +0.13(+0.60%) |
May 24, 2021 | 22.52 | 22.79 | 21.52 | 21.59 | 446,224 | -0.38(-1.73%) |
May 21, 2021 | 22.22 | 22.57 | 21.39 | 21.97 | 678,593 | +0.23(+1.06%) |
May 20, 2021 | 21.62 | 22.40 | 21.48 | 21.74 | 571,335 | +0.06(+0.28%) |
May 19, 2021 | 20.47 | 21.90 | 20.26 | 21.68 | 566,898 | +0.37(+1.74%) |
May 18, 2021 | 20.14 | 22.50 | 19.69 | 21.31 | 857,139 | +1.40(+7.03%) |
May 17, 2021 | 19.52 | 20.58 | 18.91 | 19.91 | 718,613 | +0.17(+0.86%) |
May 14, 2021 | 18.47 | 19.88 | 18.30 | 19.74 | 995,005 | +1.59(+8.76%) |
May 13, 2021 | 18.78 | 19.16 | 17.30 | 18.15 | 1,410,962 | -0.42(-2.26%) |
May 12, 2021 | 19.01 | 19.50 | 18.30 | 18.57 | 836,150 | -0.89(-4.57%) |
May 11, 2021 | 18.04 | 19.72 | 18.00 | 19.46 | 1,077,579 | -0.04(-0.21%) |
May 10, 2021 | 22.26 | 22.41 | 19.39 | 19.50 | 1,442,627 | -3.25(-14.29%) |
May 07, 2021 | 22.07 | 23.75 | 21.72 | 22.75 | 583,032 | +1.23(+5.72%) |
May 06, 2021 | 22.41 | 22.53 | 20.61 | 21.52 | 1,107,718 | +0.48(+2.28%) |
May 05, 2021 | 21.85 | 22.25 | 20.84 | 21.04 | 620,590 | -0.60(-2.77%) |
May 04, 2021 | 22.53 | 22.53 | 21.04 | 21.64 | 904,209 | -1.37(-5.95%) |