Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.65 | 21.91 | 21.43 | 21.63 | 691,880 | +0.15(+0.72%) |
Jul 29, 2021 | 20.82 | 21.61 | 20.50 | 21.47 | 864,547 | +1.09(+5.34%) |
Jul 28, 2021 | 20.50 | 20.57 | 20.21 | 20.38 | 596,149 | -0.11(-0.52%) |
Jul 27, 2021 | 20.48 | 20.70 | 20.31 | 20.49 | 312,985 | -0.07(-0.33%) |
Jul 26, 2021 | 20.59 | 20.83 | 20.42 | 20.56 | 484,830 | -0.04(-0.19%) |
Jul 23, 2021 | 20.32 | 20.70 | 20.16 | 20.59 | 485,446 | +0.36(+1.76%) |
Jul 22, 2021 | 20.29 | 20.53 | 20.12 | 20.24 | 1,004,652 | -0.07(-0.33%) |
Jul 21, 2021 | 20.45 | 20.57 | 20.21 | 20.31 | 418,188 | -0.02(-0.09%) |
Jul 20, 2021 | 19.89 | 20.50 | 19.89 | 20.32 | 498,156 | +0.43(+2.18%) |
Jul 19, 2021 | 20.28 | 20.30 | 19.74 | 19.89 | 554,168 | -0.58(-2.82%) |
Jul 16, 2021 | 21.04 | 21.14 | 20.44 | 20.47 | 633,804 | -0.56(-2.66%) |
Jul 15, 2021 | 20.96 | 21.34 | 20.85 | 21.03 | 763,681 | -0.02(-0.09%) |
Jul 14, 2021 | 20.63 | 21.11 | 20.63 | 21.05 | 601,471 | +0.41(+2.01%) |
Jul 13, 2021 | 20.62 | 20.77 | 20.52 | 20.63 | 513,970 | -0.16(-0.79%) |
Jul 12, 2021 | 20.86 | 20.91 | 20.67 | 20.80 | 444,365 | -0.08(-0.37%) |
Jul 09, 2021 | 20.83 | 20.96 | 20.67 | 20.87 | 529,101 | +0.26(+1.26%) |
Jul 08, 2021 | 20.78 | 20.84 | 20.31 | 20.61 | 578,049 | -0.28(-1.34%) |
Jul 07, 2021 | 20.63 | 21.08 | 20.58 | 20.89 | 551,278 | +0.16(+0.79%) |
Jul 06, 2021 | 21.04 | 21.30 | 20.41 | 20.73 | 868,571 | -0.40(-1.92%) |
Jul 02, 2021 | 21.37 | 21.48 | 21.08 | 21.13 | 444,926 | -0.20(-0.95%) |
Jul 01, 2021 | 21.10 | 21.38 | 20.99 | 21.34 | 665,949 | +0.36(+1.70%) |
Jun 30, 2021 | 21.07 | 21.28 | 20.96 | 20.98 | 658,466 | -0.12(-0.55%) |
Jun 29, 2021 | 20.92 | 21.27 | 20.75 | 21.10 | 760,775 | +0.17(+0.83%) |
Jun 28, 2021 | 21.13 | 21.13 | 20.71 | 20.92 | 1,085,233 | -0.14(-0.69%) |
Jun 25, 2021 | 20.98 | 21.23 | 20.84 | 21.07 | 2,243,298 | +0.12(+0.55%) |
Jun 24, 2021 | 21.07 | 21.07 | 20.81 | 20.95 | 665,756 | -0.04(-0.18%) |
Jun 23, 2021 | 21.08 | 21.15 | 20.68 | 20.99 | 869,865 | -0.10(-0.46%) |
Jun 22, 2021 | 21.13 | 21.22 | 20.84 | 21.09 | 958,942 | +0.40(+1.91%) |
Jun 21, 2021 | 20.61 | 20.93 | 20.54 | 20.69 | 920,020 | +0.17(+0.85%) |
Jun 18, 2021 | 20.47 | 20.62 | 20.19 | 20.52 | 1,279,912 | -0.12(-0.56%) |
Jun 17, 2021 | 21.72 | 21.72 | 20.62 | 20.63 | 977,834 | -1.00(-4.63%) |
Jun 16, 2021 | 21.81 | 21.88 | 21.48 | 21.64 | 812,655 | -0.24(-1.10%) |
Jun 15, 2021 | 21.72 | 22.00 | 21.60 | 21.88 | 757,608 | +0.16(+0.75%) |
Jun 14, 2021 | 22.04 | 22.09 | 21.63 | 21.71 | 508,930 | -0.32(-1.44%) |
Jun 11, 2021 | 22.02 | 22.16 | 21.95 | 22.03 | 670,659 | +0.16(+0.75%) |
Jun 10, 2021 | 22.50 | 22.59 | 21.84 | 21.87 | 660,645 | -0.58(-2.58%) |
Jun 09, 2021 | 22.49 | 22.57 | 22.30 | 22.44 | 396,426 | -0.12(-0.51%) |
Jun 08, 2021 | 22.42 | 22.58 | 22.18 | 22.56 | 342,553 | +0.15(+0.69%) |
Jun 07, 2021 | 22.75 | 22.77 | 22.20 | 22.41 | 516,677 | -0.34(-1.48%) |
Jun 04, 2021 | 23.11 | 23.19 | 22.52 | 22.74 | 348,564 | -0.35(-1.50%) |
Jun 03, 2021 | 23.12 | 23.21 | 22.81 | 23.09 | 375,247 | -0.03(-0.12%) |
Jun 02, 2021 | 23.70 | 23.70 | 23.07 | 23.12 | 366,546 | -0.50(-2.12%) |
Jun 01, 2021 | 23.56 | 23.88 | 23.46 | 23.62 | 581,982 | +0.09(+0.37%) |
May 28, 2021 | 23.65 | 23.73 | 23.32 | 23.53 | 196,285 | -0.07(-0.28%) |
May 27, 2021 | 23.61 | 23.77 | 23.49 | 23.60 | 448,788 | +0.10(+0.41%) |
May 26, 2021 | 23.40 | 23.57 | 23.24 | 23.50 | 250,446 | +0.18(+0.78%) |
May 25, 2021 | 23.88 | 24.02 | 23.31 | 23.32 | 319,661 | -0.57(-2.37%) |
May 24, 2021 | 24.08 | 24.09 | 23.83 | 23.89 | 301,640 | -0.12(-0.52%) |
May 21, 2021 | 23.94 | 24.18 | 23.73 | 24.01 | 210,229 | +0.09(+0.36%) |
May 20, 2021 | 24.25 | 24.25 | 23.91 | 23.92 | 249,103 | -0.29(-1.19%) |
May 19, 2021 | 24.21 | 24.32 | 23.75 | 24.21 | 367,876 | -0.21(-0.87%) |
May 18, 2021 | 24.64 | 24.76 | 24.40 | 24.42 | 221,231 | -0.20(-0.82%) |
May 17, 2021 | 24.54 | 24.75 | 24.41 | 24.63 | 226,740 | -0.10(-0.39%) |
May 14, 2021 | 24.74 | 24.90 | 24.58 | 24.72 | 230,102 | +0.17(+0.70%) |
May 13, 2021 | 24.18 | 24.67 | 24.18 | 24.55 | 437,425 | +0.34(+1.39%) |
May 12, 2021 | 24.66 | 24.70 | 24.18 | 24.21 | 376,669 | -0.43(-1.75%) |
May 11, 2021 | 25.32 | 25.32 | 24.47 | 24.64 | 404,548 | -0.75(-2.95%) |
May 10, 2021 | 25.41 | 26.09 | 25.38 | 25.39 | 429,599 | +0.13(+0.53%) |
May 07, 2021 | 24.97 | 25.35 | 24.78 | 25.26 | 473,679 | +0.35(+1.39%) |
May 06, 2021 | 24.41 | 24.97 | 24.23 | 24.91 | 575,396 | +0.59(+2.41%) |
May 05, 2021 | 24.46 | 24.48 | 24.14 | 24.33 | 369,099 | -0.01(-0.04%) |
May 04, 2021 | 23.86 | 24.37 | 23.78 | 24.34 | 484,750 | +0.36(+1.48%) |