Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.75 | 22.45 | 21.60 | 21.91 | 66,832 | -0.07(-0.33%) |
Jul 29, 2021 | 22.42 | 23.04 | 21.61 | 21.98 | 61,085 | -0.37(-1.65%) |
Jul 28, 2021 | 21.54 | 23.76 | 21.54 | 22.35 | 92,736 | +0.40(+1.81%) |
Jul 27, 2021 | 22.00 | 22.13 | 20.78 | 21.96 | 80,755 | -0.24(-1.08%) |
Jul 26, 2021 | 22.70 | 22.97 | 22.11 | 22.20 | 69,134 | -0.69(-3.02%) |
Jul 23, 2021 | 23.33 | 23.33 | 22.56 | 22.89 | 49,604 | -0.95(-3.99%) |
Jul 22, 2021 | 24.05 | 24.26 | 22.56 | 23.84 | 72,138 | -0.43(-1.76%) |
Jul 21, 2021 | 24.00 | 24.46 | 23.57 | 24.26 | 75,439 | +0.61(+2.60%) |
Jul 20, 2021 | 22.56 | 24.10 | 22.08 | 23.65 | 87,665 | +0.85(+3.73%) |
Jul 19, 2021 | 21.74 | 23.52 | 21.60 | 22.80 | 189,827 | -1.15(-4.81%) |
Jul 16, 2021 | 25.40 | 25.40 | 23.90 | 23.95 | 199,067 | -1.47(-5.80%) |
Jul 15, 2021 | 25.44 | 26.60 | 24.00 | 25.43 | 541,945 | +0.23(+0.90%) |
Jul 14, 2021 | 27.02 | 27.36 | 24.92 | 25.20 | 435,124 | +0.17(+0.67%) |
Jul 13, 2021 | 26.43 | 26.52 | 24.34 | 25.03 | 120,299 | -1.52(-5.71%) |
Jul 12, 2021 | 26.40 | 27.12 | 25.49 | 26.55 | 129,761 | +0.39(+1.49%) |
Jul 09, 2021 | 25.49 | 26.32 | 24.91 | 26.16 | 69,067 | +0.72(+2.83%) |
Jul 08, 2021 | 25.01 | 26.09 | 24.14 | 25.44 | 79,431 | +0.47(+1.86%) |
Jul 07, 2021 | 26.66 | 26.66 | 24.77 | 24.97 | 154,055 | -1.79(-6.67%) |
Jul 06, 2021 | 27.54 | 27.74 | 26.32 | 26.76 | 178,725 | -0.34(-1.24%) |
Jul 02, 2021 | 27.50 | 27.84 | 26.47 | 27.10 | 126,329 | -1.01(-3.59%) |
Jul 01, 2021 | 27.50 | 30.24 | 27.18 | 28.10 | 341,322 | +1.15(+4.27%) |
Jun 30, 2021 | 26.88 | 27.41 | 26.46 | 26.95 | 97,259 | -0.66(-2.38%) |
Jun 29, 2021 | 28.32 | 28.55 | 26.98 | 27.61 | 136,227 | -1.24(-4.29%) |
Jun 28, 2021 | 29.02 | 29.64 | 28.18 | 28.85 | 186,159 | -0.40(-1.36%) |
Jun 25, 2021 | 27.77 | 30.67 | 27.36 | 29.25 | 421,550 | +1.32(+4.73%) |
Jun 24, 2021 | 27.84 | 28.63 | 26.21 | 27.93 | 508,786 | -0.70(-2.45%) |
Jun 23, 2021 | 32.45 | 32.64 | 27.52 | 28.63 | 1,732,406 | +2.71(+10.44%) |
Jun 22, 2021 | 23.52 | 27.02 | 23.38 | 25.92 | 827,881 | +2.40(+10.20%) |
Jun 21, 2021 | 24.00 | 24.27 | 23.04 | 23.52 | 117,006 | -0.72(-2.95%) |
Jun 18, 2021 | 25.04 | 25.22 | 24.00 | 24.24 | 156,238 | -0.99(-3.92%) |
Jun 17, 2021 | 25.44 | 26.78 | 24.96 | 25.22 | 95,908 | -0.12(-0.49%) |
Jun 16, 2021 | 25.44 | 26.40 | 24.53 | 25.35 | 89,091 | +0.15(+0.59%) |
Jun 15, 2021 | 26.81 | 26.88 | 24.54 | 25.20 | 203,316 | -1.61(-6.02%) |
Jun 14, 2021 | 26.98 | 27.84 | 26.66 | 26.81 | 98,886 | +0.30(+1.12%) |
Jun 11, 2021 | 27.36 | 27.36 | 26.02 | 26.52 | 195,351 | -0.84(-3.07%) |
Jun 10, 2021 | 27.45 | 28.23 | 26.26 | 27.36 | 154,047 | -0.14(-0.52%) |
Jun 09, 2021 | 28.80 | 28.89 | 27.12 | 27.50 | 192,054 | -0.82(-2.90%) |
Jun 08, 2021 | 27.80 | 29.27 | 27.36 | 28.32 | 239,952 | +0.89(+3.24%) |
Jun 07, 2021 | 27.36 | 29.38 | 27.14 | 27.43 | 339,087 | +0.29(+1.06%) |
Jun 04, 2021 | 25.73 | 28.29 | 25.50 | 27.14 | 686,449 | +1.73(+6.80%) |
Jun 03, 2021 | 24.89 | 26.83 | 24.86 | 25.42 | 280,812 | +0.14(+0.55%) |
Jun 02, 2021 | 24.00 | 25.63 | 23.58 | 25.28 | 332,826 | +0.94(+3.85%) |
Jun 01, 2021 | 24.14 | 24.48 | 23.35 | 24.34 | 115,379 | +0.37(+1.56%) |
May 28, 2021 | 24.48 | 25.67 | 23.60 | 23.97 | 209,521 | -0.34(-1.38%) |
May 27, 2021 | 24.00 | 24.43 | 23.40 | 24.30 | 134,257 | +0.45(+1.87%) |
May 26, 2021 | 23.52 | 24.43 | 23.28 | 23.86 | 159,594 | +0.39(+1.68%) |
May 25, 2021 | 24.23 | 24.42 | 23.04 | 23.46 | 176,213 | -0.60(-2.49%) |
May 24, 2021 | 24.09 | 25.54 | 23.52 | 24.06 | 279,665 | -0.54(-2.19%) |
May 21, 2021 | 23.57 | 25.15 | 22.56 | 24.60 | 439,862 | +0.60(+2.50%) |
May 20, 2021 | 27.36 | 27.36 | 23.04 | 24.00 | 667,115 | -1.77(-6.86%) |
May 19, 2021 | 21.46 | 27.07 | 21.14 | 25.77 | 1,054,862 | +3.93(+18.00%) |
May 18, 2021 | 20.83 | 22.32 | 20.74 | 21.84 | 216,613 | +0.85(+4.05%) |
May 17, 2021 | 20.64 | 21.55 | 20.41 | 20.99 | 70,918 | +0.06(+0.28%) |
May 14, 2021 | 21.12 | 21.98 | 20.71 | 20.93 | 126,192 | +0.10(+0.46%) |
May 13, 2021 | 20.66 | 22.56 | 19.73 | 20.83 | 198,507 | +0.19(+0.93%) |
May 12, 2021 | 20.61 | 21.02 | 19.92 | 20.64 | 121,266 | -0.58(-2.74%) |
May 11, 2021 | 19.73 | 22.08 | 18.72 | 21.22 | 161,337 | -0.38(-1.76%) |
May 10, 2021 | 23.04 | 24.05 | 20.88 | 21.60 | 331,040 | -1.05(-4.62%) |
May 07, 2021 | 27.21 | 29.75 | 22.37 | 22.65 | 2,010,821 | +3.21(+16.49%) |
May 06, 2021 | 20.43 | 20.43 | 18.72 | 19.44 | 162,684 | -1.14(-5.55%) |
May 05, 2021 | 21.60 | 21.60 | 20.26 | 20.58 | 121,219 | -0.85(-3.99%) |
May 04, 2021 | 21.60 | 22.22 | 20.26 | 21.44 | 139,181 | -0.68(-3.08%) |