Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.71 | 22.92 | 22.69 | 22.82 | 420,487 | +0.08(+0.34%) |
Jul 29, 2021 | 23.02 | 23.10 | 22.73 | 22.75 | 388,140 | -0.17(-0.72%) |
Jul 28, 2021 | 23.05 | 23.15 | 22.71 | 22.91 | 415,912 | +0.09(+0.38%) |
Jul 27, 2021 | 22.82 | 22.98 | 22.68 | 22.82 | 348,429 | -0.16(-0.68%) |
Jul 26, 2021 | 22.88 | 23.41 | 22.83 | 22.98 | 416,582 | +0.14(+0.59%) |
Jul 23, 2021 | 22.63 | 22.88 | 22.47 | 22.84 | 252,355 | +0.33(+1.47%) |
Jul 22, 2021 | 22.70 | 22.71 | 22.41 | 22.51 | 299,250 | -0.18(-0.81%) |
Jul 21, 2021 | 22.50 | 22.86 | 22.45 | 22.70 | 200,333 | +0.31(+1.39%) |
Jul 20, 2021 | 21.97 | 22.48 | 21.64 | 22.39 | 612,640 | +0.40(+1.81%) |
Jul 19, 2021 | 21.91 | 22.28 | 21.82 | 21.99 | 432,849 | -0.33(-1.48%) |
Jul 16, 2021 | 23.06 | 23.15 | 22.26 | 22.32 | 231,074 | -0.64(-2.79%) |
Jul 15, 2021 | 22.95 | 23.24 | 22.87 | 22.96 | 401,676 | -0.05(-0.21%) |
Jul 14, 2021 | 23.28 | 23.43 | 22.94 | 23.01 | 238,018 | -0.16(-0.67%) |
Jul 13, 2021 | 23.53 | 23.53 | 23.14 | 23.16 | 395,900 | -0.49(-2.05%) |
Jul 12, 2021 | 23.22 | 23.74 | 23.15 | 23.65 | 469,392 | +0.19(+0.83%) |
Jul 09, 2021 | 22.99 | 23.52 | 22.93 | 23.46 | 270,872 | +0.70(+3.07%) |
Jul 08, 2021 | 22.99 | 23.12 | 22.63 | 22.76 | 354,936 | -0.41(-1.76%) |
Jul 07, 2021 | 23.35 | 23.50 | 22.84 | 23.16 | 509,774 | -0.22(-0.95%) |
Jul 06, 2021 | 23.78 | 23.78 | 23.21 | 23.39 | 441,706 | -0.36(-1.51%) |
Jul 02, 2021 | 24.05 | 24.05 | 23.48 | 23.75 | 639,393 | -0.29(-1.21%) |
Jul 01, 2021 | 23.60 | 24.11 | 23.60 | 24.04 | 490,947 | +0.40(+1.68%) |
Jun 30, 2021 | 23.33 | 23.72 | 23.26 | 23.64 | 581,315 | +0.25(+1.08%) |
Jun 29, 2021 | 23.44 | 23.88 | 23.36 | 23.39 | 255,552 | -0.09(-0.37%) |
Jun 28, 2021 | 23.51 | 23.75 | 23.26 | 23.48 | 416,608 | -0.01(-0.04%) |
Jun 25, 2021 | 23.52 | 23.77 | 23.40 | 23.48 | 714,603 | +0.03(+0.12%) |
Jun 24, 2021 | 23.39 | 23.58 | 23.25 | 23.46 | 276,130 | +0.17(+0.75%) |
Jun 23, 2021 | 23.46 | 23.55 | 23.22 | 23.28 | 304,153 | -0.17(-0.70%) |
Jun 22, 2021 | 23.50 | 23.65 | 23.12 | 23.45 | 448,281 | -0.15(-0.62%) |
Jun 21, 2021 | 23.13 | 23.65 | 23.08 | 23.59 | 554,287 | +0.47(+2.02%) |
Jun 18, 2021 | 23.31 | 23.56 | 22.99 | 23.13 | 934,276 | -0.37(-1.57%) |
Jun 17, 2021 | 23.78 | 23.91 | 23.16 | 23.49 | 476,325 | -0.40(-1.67%) |
Jun 16, 2021 | 23.99 | 24.13 | 23.62 | 23.89 | 510,635 | -0.12(-0.49%) |
Jun 15, 2021 | 24.44 | 24.54 | 23.98 | 24.01 | 231,560 | -0.34(-1.40%) |
Jun 14, 2021 | 24.75 | 24.82 | 24.31 | 24.35 | 337,000 | -0.46(-1.84%) |
Jun 11, 2021 | 24.49 | 24.82 | 24.47 | 24.81 | 256,243 | +0.43(+1.75%) |
Jun 10, 2021 | 24.66 | 24.76 | 24.37 | 24.38 | 508,773 | -0.15(-0.59%) |
Jun 09, 2021 | 24.85 | 24.85 | 24.29 | 24.52 | 496,075 | -0.02(-0.08%) |
Jun 08, 2021 | 23.83 | 24.61 | 23.55 | 24.54 | 912,750 | +0.89(+3.78%) |
Jun 07, 2021 | 24.11 | 24.20 | 23.48 | 23.65 | 349,210 | -0.41(-1.70%) |
Jun 04, 2021 | 23.93 | 24.09 | 23.79 | 24.06 | 241,919 | +0.29(+1.23%) |
Jun 03, 2021 | 23.73 | 23.82 | 23.35 | 23.77 | 262,788 | -0.06(-0.24%) |
Jun 02, 2021 | 24.31 | 24.31 | 23.62 | 23.82 | 492,270 | -0.52(-2.15%) |
Jun 01, 2021 | 24.74 | 24.81 | 24.00 | 24.35 | 713,531 | -0.59(-2.37%) |
May 28, 2021 | 25.35 | 25.35 | 24.68 | 24.94 | 624,121 | -0.25(-1.00%) |
May 27, 2021 | 24.98 | 25.45 | 24.85 | 25.19 | 954,794 | +0.24(+0.97%) |
May 26, 2021 | 24.97 | 25.26 | 24.89 | 24.95 | 644,179 | +0.22(+0.90%) |
May 25, 2021 | 25.02 | 25.18 | 24.64 | 24.73 | 535,568 | -0.12(-0.47%) |
May 24, 2021 | 24.68 | 24.93 | 24.53 | 24.84 | 373,260 | +0.33(+1.35%) |
May 21, 2021 | 24.90 | 25.14 | 24.48 | 24.51 | 631,254 | -0.43(-1.71%) |
May 20, 2021 | 23.98 | 25.00 | 23.98 | 24.94 | 561,439 | +1.04(+4.35%) |
May 19, 2021 | 24.13 | 24.14 | 23.56 | 23.90 | 761,889 | -0.28(-1.16%) |
May 18, 2021 | 24.39 | 24.54 | 24.18 | 24.18 | 451,586 | -0.19(-0.80%) |
May 17, 2021 | 24.37 | 24.67 | 24.12 | 24.38 | 401,663 | +0.18(+0.76%) |
May 14, 2021 | 23.73 | 24.23 | 23.72 | 24.19 | 359,764 | +0.55(+2.32%) |
May 13, 2021 | 23.58 | 24.15 | 23.40 | 23.65 | 396,937 | +0.12(+0.50%) |
May 12, 2021 | 24.68 | 24.71 | 23.48 | 23.53 | 616,232 | -1.36(-5.48%) |
May 11, 2021 | 24.38 | 24.94 | 24.00 | 24.89 | 616,357 | +0.37(+1.50%) |
May 10, 2021 | 24.60 | 25.04 | 24.18 | 24.52 | 378,778 | -0.11(-0.43%) |
May 07, 2021 | 23.88 | 24.82 | 23.88 | 24.63 | 645,140 | +1.39(+5.97%) |
May 06, 2021 | 23.44 | 23.46 | 22.94 | 23.24 | 356,269 | -0.12(-0.50%) |
May 05, 2021 | 23.14 | 23.55 | 22.77 | 23.36 | 532,318 | +0.48(+2.08%) |
May 04, 2021 | 23.43 | 23.51 | 22.64 | 22.88 | 379,015 | -0.78(-3.28%) |