Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.68 | 19.77 | 19.31 | 19.37 | 91,894 | -0.31(-1.58%) |
Jul 29, 2021 | 19.66 | 19.76 | 19.47 | 19.68 | 106,539 | +0.26(+1.34%) |
Jul 28, 2021 | 19.42 | 19.60 | 19.19 | 19.42 | 120,937 | +0.20(+1.04%) |
Jul 27, 2021 | 19.20 | 19.39 | 19.12 | 19.22 | 64,282 | -0.09(-0.47%) |
Jul 26, 2021 | 19.47 | 19.74 | 19.25 | 19.31 | 72,583 | -0.06(-0.31%) |
Jul 23, 2021 | 19.41 | 19.45 | 19.08 | 19.37 | 66,339 | +0.10(+0.52%) |
Jul 22, 2021 | 19.67 | 19.73 | 19.21 | 19.27 | 74,212 | -0.49(-2.48%) |
Jul 21, 2021 | 19.90 | 20.08 | 19.67 | 19.76 | 90,510 | -0.02(-0.10%) |
Jul 20, 2021 | 19.43 | 19.92 | 19.26 | 19.78 | 245,092 | +0.51(+2.65%) |
Jul 19, 2021 | 19.21 | 19.46 | 18.87 | 19.27 | 92,324 | -0.12(-0.62%) |
Jul 16, 2021 | 19.86 | 19.96 | 19.31 | 19.39 | 108,086 | -0.26(-1.32%) |
Jul 15, 2021 | 19.25 | 19.68 | 19.25 | 19.65 | 77,451 | +0.28(+1.45%) |
Jul 14, 2021 | 20.20 | 20.20 | 19.10 | 19.37 | 125,672 | -0.71(-3.54%) |
Jul 13, 2021 | 20.43 | 20.85 | 20.08 | 20.08 | 191,056 | -0.41(-2.00%) |
Jul 12, 2021 | 20.74 | 20.80 | 20.22 | 20.49 | 424,362 | -0.16(-0.77%) |
Jul 09, 2021 | 20.56 | 20.82 | 20.46 | 20.65 | 343,212 | +0.27(+1.32%) |
Jul 08, 2021 | 19.96 | 20.61 | 19.75 | 20.38 | 178,092 | +0.08(+0.39%) |
Jul 07, 2021 | 20.51 | 20.68 | 20.02 | 20.30 | 200,779 | -0.35(-1.69%) |
Jul 06, 2021 | 20.81 | 20.81 | 20.32 | 20.65 | 233,114 | -0.16(-0.77%) |
Jul 02, 2021 | 20.93 | 20.93 | 20.57 | 20.81 | 90,697 | -0.09(-0.43%) |
Jul 01, 2021 | 20.80 | 21.07 | 20.52 | 20.90 | 148,236 | +0.19(+0.92%) |
Jun 30, 2021 | 20.70 | 20.77 | 20.50 | 20.71 | 136,534 | -0.07(-0.34%) |
Jun 29, 2021 | 21.00 | 21.08 | 20.74 | 20.78 | 126,722 | -0.11(-0.53%) |
Jun 28, 2021 | 21.18 | 21.22 | 20.67 | 20.89 | 172,771 | -0.42(-1.97%) |
Jun 25, 2021 | 21.66 | 21.82 | 20.81 | 21.31 | 3,797,819 | -0.35(-1.62%) |
Jun 24, 2021 | 21.67 | 21.94 | 21.49 | 21.66 | 244,607 | +0.23(+1.07%) |
Jun 23, 2021 | 21.90 | 21.97 | 21.32 | 21.43 | 240,250 | -0.27(-1.24%) |
Jun 22, 2021 | 22.17 | 22.33 | 21.60 | 21.70 | 329,127 | -0.35(-1.59%) |
Jun 21, 2021 | 21.06 | 22.18 | 21.06 | 22.05 | 374,820 | +0.99(+4.70%) |
Jun 18, 2021 | 22.33 | 22.40 | 21.01 | 21.06 | 494,558 | -1.47(-6.52%) |
Jun 17, 2021 | 22.64 | 22.66 | 22.16 | 22.53 | 285,359 | -0.08(-0.35%) |
Jun 16, 2021 | 22.51 | 22.77 | 22.15 | 22.61 | 313,207 | +0.19(+0.85%) |
Jun 15, 2021 | 22.50 | 22.90 | 22.18 | 22.42 | 228,812 | +0.12(+0.54%) |
Jun 14, 2021 | 22.61 | 22.88 | 22.22 | 22.30 | 283,913 | -0.39(-1.72%) |
Jun 11, 2021 | 21.82 | 22.93 | 21.13 | 22.69 | 484,364 | +0.81(+3.70%) |
Jun 10, 2021 | 21.93 | 22.17 | 21.44 | 21.88 | 231,729 | -0.05(-0.23%) |
Jun 09, 2021 | 22.16 | 22.40 | 21.70 | 21.93 | 263,036 | -0.07(-0.32%) |
Jun 08, 2021 | 21.72 | 22.36 | 21.69 | 22.00 | 285,875 | +0.01(+0.05%) |
Jun 07, 2021 | 20.33 | 22.01 | 20.26 | 21.99 | 515,562 | +1.69(+8.33%) |
Jun 04, 2021 | 20.32 | 20.35 | 20.08 | 20.30 | 101,665 | +0.06(+0.30%) |
Jun 03, 2021 | 20.41 | 20.46 | 19.94 | 20.24 | 152,729 | -0.24(-1.17%) |
Jun 02, 2021 | 20.53 | 20.83 | 20.35 | 20.48 | 121,679 | +0.04(+0.20%) |
Jun 01, 2021 | 20.37 | 20.80 | 20.27 | 20.44 | 117,318 | +0.13(+0.64%) |
May 28, 2021 | 20.52 | 20.95 | 20.13 | 20.31 | 89,559 | -0.16(-0.78%) |
May 27, 2021 | 20.49 | 20.69 | 20.25 | 20.47 | 281,249 | +0.15(+0.74%) |
May 26, 2021 | 20.05 | 20.36 | 19.79 | 20.32 | 115,798 | +0.21(+1.04%) |
May 25, 2021 | 20.68 | 20.81 | 20.00 | 20.11 | 102,451 | -0.53(-2.57%) |
May 24, 2021 | 20.38 | 20.90 | 20.23 | 20.64 | 148,976 | +0.35(+1.72%) |
May 21, 2021 | 20.45 | 20.60 | 20.28 | 20.29 | 170,977 | -0.14(-0.69%) |
May 20, 2021 | 19.55 | 20.45 | 19.55 | 20.43 | 181,799 | +0.89(+4.55%) |
May 19, 2021 | 19.58 | 19.63 | 19.33 | 19.54 | 100,057 | -0.16(-0.81%) |
May 18, 2021 | 19.55 | 19.87 | 19.42 | 19.70 | 83,627 | +0.15(+0.77%) |
May 17, 2021 | 19.74 | 19.74 | 19.33 | 19.55 | 125,819 | -0.14(-0.71%) |
May 14, 2021 | 19.15 | 19.88 | 19.00 | 19.69 | 183,964 | +0.75(+3.96%) |
May 13, 2021 | 18.98 | 19.25 | 18.80 | 18.94 | 103,259 | +0.03(+0.16%) |
May 12, 2021 | 18.43 | 19.24 | 18.43 | 18.91 | 116,885 | +0.55(+3.00%) |
May 11, 2021 | 19.03 | 19.73 | 17.79 | 18.36 | 267,332 | -1.41(-7.13%) |
May 10, 2021 | 19.84 | 19.91 | 19.52 | 19.77 | 45,367 | -0.08(-0.40%) |
May 07, 2021 | 19.30 | 20.05 | 18.91 | 19.85 | 101,037 | +0.51(+2.64%) |
May 06, 2021 | 20.50 | 20.50 | 19.09 | 19.34 | 224,670 | -1.14(-5.57%) |
May 05, 2021 | 20.30 | 20.83 | 19.98 | 20.48 | 360,314 | +0.21(+1.04%) |
May 04, 2021 | 20.37 | 20.43 | 19.88 | 20.27 | 87,358 | -0.23(-1.12%) |