Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.57 | 21.81 | 21.34 | 21.54 | 694,739 | +0.15(+0.72%) |
Jul 29, 2021 | 20.73 | 21.52 | 20.41 | 21.38 | 868,119 | +1.08(+5.34%) |
Jul 28, 2021 | 20.41 | 20.48 | 20.13 | 20.30 | 598,612 | -0.11(-0.52%) |
Jul 27, 2021 | 20.39 | 20.62 | 20.22 | 20.40 | 314,278 | -0.07(-0.33%) |
Jul 26, 2021 | 20.51 | 20.74 | 20.34 | 20.47 | 486,834 | -0.04(-0.19%) |
Jul 23, 2021 | 20.24 | 20.62 | 20.08 | 20.51 | 487,452 | +0.36(+1.76%) |
Jul 22, 2021 | 20.20 | 20.45 | 20.04 | 20.15 | 1,008,803 | -0.07(-0.33%) |
Jul 21, 2021 | 20.37 | 20.48 | 20.13 | 20.22 | 419,916 | -0.02(-0.09%) |
Jul 20, 2021 | 19.81 | 20.41 | 19.81 | 20.24 | 500,214 | +0.43(+2.18%) |
Jul 19, 2021 | 20.19 | 20.21 | 19.66 | 19.81 | 556,458 | -0.58(-2.82%) |
Jul 16, 2021 | 20.95 | 21.06 | 20.36 | 20.38 | 636,423 | -0.56(-2.66%) |
Jul 15, 2021 | 20.87 | 21.25 | 20.77 | 20.94 | 766,836 | -0.02(-0.09%) |
Jul 14, 2021 | 20.55 | 21.02 | 20.55 | 20.96 | 603,956 | +0.41(+2.01%) |
Jul 13, 2021 | 20.54 | 20.69 | 20.43 | 20.55 | 516,094 | -0.16(-0.79%) |
Jul 12, 2021 | 20.78 | 20.83 | 20.59 | 20.71 | 446,201 | -0.08(-0.37%) |
Jul 09, 2021 | 20.74 | 20.87 | 20.58 | 20.79 | 531,287 | +0.26(+1.26%) |
Jul 08, 2021 | 20.69 | 20.75 | 20.23 | 20.53 | 580,437 | -0.28(-1.34%) |
Jul 07, 2021 | 20.55 | 20.99 | 20.50 | 20.81 | 553,556 | +0.16(+0.79%) |
Jul 06, 2021 | 20.95 | 21.21 | 20.33 | 20.64 | 872,159 | -0.40(-1.92%) |
Jul 02, 2021 | 21.28 | 21.39 | 20.99 | 21.05 | 446,765 | -0.20(-0.95%) |
Jul 01, 2021 | 21.01 | 21.29 | 20.90 | 21.25 | 668,700 | +0.36(+1.70%) |
Jun 30, 2021 | 20.98 | 21.19 | 20.87 | 20.89 | 661,187 | -0.12(-0.55%) |
Jun 29, 2021 | 20.84 | 21.18 | 20.67 | 21.01 | 763,919 | +0.17(+0.83%) |
Jun 28, 2021 | 21.05 | 21.05 | 20.62 | 20.84 | 1,089,717 | -0.14(-0.69%) |
Jun 25, 2021 | 20.89 | 21.14 | 20.75 | 20.98 | 2,252,567 | +0.12(+0.55%) |
Jun 24, 2021 | 20.98 | 20.98 | 20.73 | 20.86 | 668,507 | -0.04(-0.18%) |
Jun 23, 2021 | 20.99 | 21.06 | 20.60 | 20.90 | 873,459 | -0.10(-0.46%) |
Jun 22, 2021 | 21.05 | 21.13 | 20.75 | 21.00 | 962,905 | +0.39(+1.91%) |
Jun 21, 2021 | 20.53 | 20.85 | 20.45 | 20.61 | 923,821 | +0.17(+0.85%) |
Jun 18, 2021 | 20.38 | 20.54 | 20.11 | 20.43 | 1,285,201 | -0.12(-0.56%) |
Jun 17, 2021 | 21.63 | 21.63 | 20.54 | 20.55 | 981,874 | -1.00(-4.63%) |
Jun 16, 2021 | 21.72 | 21.79 | 21.39 | 21.55 | 816,013 | -0.24(-1.10%) |
Jun 15, 2021 | 21.63 | 21.91 | 21.51 | 21.79 | 760,739 | +0.16(+0.75%) |
Jun 14, 2021 | 21.95 | 22.00 | 21.54 | 21.62 | 511,033 | -0.32(-1.44%) |
Jun 11, 2021 | 21.93 | 22.06 | 21.86 | 21.94 | 673,430 | +0.16(+0.75%) |
Jun 10, 2021 | 22.41 | 22.50 | 21.75 | 21.78 | 663,375 | -0.58(-2.58%) |
Jun 09, 2021 | 22.40 | 22.48 | 22.21 | 22.35 | 398,064 | -0.11(-0.51%) |
Jun 08, 2021 | 22.32 | 22.49 | 22.08 | 22.47 | 343,968 | +0.15(+0.69%) |
Jun 07, 2021 | 22.66 | 22.68 | 22.11 | 22.31 | 518,812 | -0.33(-1.48%) |
Jun 04, 2021 | 23.01 | 23.09 | 22.42 | 22.65 | 350,004 | -0.34(-1.50%) |
Jun 03, 2021 | 23.02 | 23.12 | 22.72 | 22.99 | 376,797 | -0.03(-0.12%) |
Jun 02, 2021 | 23.61 | 23.61 | 22.97 | 23.02 | 368,061 | -0.50(-2.12%) |
Jun 01, 2021 | 23.46 | 23.78 | 23.37 | 23.52 | 584,387 | +0.09(+0.37%) |
May 28, 2021 | 23.55 | 23.63 | 23.22 | 23.43 | 197,096 | -0.07(-0.29%) |
May 27, 2021 | 23.51 | 23.67 | 23.40 | 23.50 | 450,643 | +0.10(+0.41%) |
May 26, 2021 | 23.30 | 23.47 | 23.15 | 23.40 | 251,481 | +0.18(+0.78%) |
May 25, 2021 | 23.78 | 23.92 | 23.21 | 23.22 | 320,982 | -0.56(-2.37%) |
May 24, 2021 | 23.98 | 23.99 | 23.74 | 23.79 | 302,886 | -0.12(-0.52%) |
May 21, 2021 | 23.85 | 24.08 | 23.63 | 23.91 | 211,098 | +0.09(+0.36%) |
May 20, 2021 | 24.15 | 24.15 | 23.81 | 23.83 | 250,132 | -0.29(-1.19%) |
May 19, 2021 | 24.11 | 24.22 | 23.65 | 24.11 | 369,396 | -0.21(-0.87%) |
May 18, 2021 | 24.53 | 24.66 | 24.30 | 24.32 | 222,145 | -0.20(-0.82%) |
May 17, 2021 | 24.44 | 24.65 | 24.31 | 24.52 | 227,677 | -0.10(-0.39%) |
May 14, 2021 | 24.64 | 24.80 | 24.48 | 24.62 | 231,053 | +0.17(+0.70%) |
May 13, 2021 | 24.08 | 24.57 | 24.08 | 24.45 | 439,233 | +0.33(+1.39%) |
May 12, 2021 | 24.56 | 24.60 | 24.08 | 24.11 | 378,225 | -0.43(-1.75%) |
May 11, 2021 | 25.21 | 25.21 | 24.37 | 24.54 | 406,220 | -0.75(-2.95%) |
May 10, 2021 | 25.31 | 25.98 | 25.27 | 25.29 | 431,374 | +0.13(+0.53%) |
May 07, 2021 | 24.87 | 25.24 | 24.68 | 25.16 | 475,636 | +0.34(+1.39%) |
May 06, 2021 | 24.31 | 24.87 | 24.13 | 24.81 | 577,773 | +0.58(+2.41%) |
May 05, 2021 | 24.36 | 24.38 | 24.04 | 24.23 | 370,624 | -0.01(-0.04%) |
May 04, 2021 | 23.76 | 24.27 | 23.68 | 24.24 | 486,753 | +0.35(+1.48%) |