Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.40 | 21.00 | 20.40 | 20.60 | 6,823 | -0.20(-0.96%) |
Jul 29, 2021 | 21.00 | 21.20 | 20.40 | 20.80 | 16,928 | +0.20(+0.97%) |
Jul 28, 2021 | 20.40 | 20.80 | 20.20 | 20.60 | 15,519 | +0.00(+0.00%) |
Jul 27, 2021 | 20.60 | 20.80 | 20.00 | 20.60 | 17,382 | +0.20(+0.98%) |
Jul 26, 2021 | 21.00 | 21.39 | 20.20 | 20.40 | 22,146 | -0.40(-1.92%) |
Jul 23, 2021 | 22.00 | 22.20 | 20.40 | 20.80 | 26,309 | -0.80(-3.70%) |
Jul 22, 2021 | 22.80 | 22.80 | 21.40 | 21.60 | 17,012 | -0.80(-3.57%) |
Jul 21, 2021 | 21.60 | 22.70 | 21.40 | 22.40 | 13,173 | +1.20(+5.66%) |
Jul 20, 2021 | 21.20 | 22.00 | 21.20 | 21.20 | 14,346 | -0.20(-0.93%) |
Jul 19, 2021 | 20.80 | 21.60 | 20.40 | 21.40 | 16,035 | +0.40(+1.90%) |
Jul 16, 2021 | 21.40 | 21.60 | 20.80 | 21.00 | 16,584 | -0.40(-1.87%) |
Jul 15, 2021 | 21.60 | 21.80 | 20.60 | 21.40 | 22,542 | -0.40(-1.83%) |
Jul 14, 2021 | 22.00 | 22.00 | 21.60 | 21.80 | 19,417 | +0.00(+0.00%) |
Jul 13, 2021 | 23.00 | 23.20 | 21.60 | 21.80 | 24,237 | -1.20(-5.22%) |
Jul 12, 2021 | 24.20 | 24.20 | 22.80 | 23.00 | 14,996 | -1.00(-4.17%) |
Jul 09, 2021 | 22.00 | 24.20 | 22.00 | 24.00 | 20,608 | +1.80(+8.11%) |
Jul 08, 2021 | 22.40 | 23.40 | 22.20 | 22.20 | 30,471 | -0.80(-3.48%) |
Jul 07, 2021 | 24.40 | 24.40 | 22.40 | 23.00 | 31,313 | -0.40(-1.71%) |
Jul 06, 2021 | 24.80 | 25.00 | 23.00 | 23.40 | 24,916 | -1.40(-5.65%) |
Jul 02, 2021 | 25.80 | 26.00 | 24.60 | 24.80 | 19,942 | -1.40(-5.34%) |
Jul 01, 2021 | 25.60 | 26.20 | 24.60 | 26.20 | 22,167 | +1.20(+4.80%) |
Jun 30, 2021 | 26.40 | 26.60 | 24.80 | 25.00 | 24,434 | -1.60(-6.02%) |
Jun 29, 2021 | 25.80 | 26.80 | 25.78 | 26.60 | 20,808 | -0.20(-0.75%) |
Jun 28, 2021 | 28.00 | 28.00 | 26.00 | 26.80 | 23,292 | -1.20(-4.29%) |
Jun 25, 2021 | 27.40 | 28.00 | 26.40 | 28.00 | 30,641 | +0.40(+1.45%) |
Jun 24, 2021 | 27.00 | 27.80 | 26.20 | 27.60 | 32,971 | +2.20(+8.66%) |
Jun 23, 2021 | 24.80 | 25.80 | 24.60 | 25.40 | 12,374 | +0.80(+3.25%) |
Jun 22, 2021 | 24.60 | 24.80 | 23.80 | 24.60 | 18,606 | +0.20(+0.82%) |
Jun 21, 2021 | 24.40 | 25.40 | 23.80 | 24.40 | 16,919 | +0.40(+1.67%) |
Jun 18, 2021 | 25.20 | 25.20 | 24.00 | 24.00 | 25,170 | -1.00(-4.00%) |
Jun 17, 2021 | 25.40 | 25.80 | 24.80 | 25.00 | 11,547 | +0.00(+0.00%) |
Jun 16, 2021 | 25.40 | 26.00 | 24.90 | 25.00 | 21,907 | -0.80(-3.10%) |
Jun 15, 2021 | 27.00 | 27.00 | 25.61 | 25.80 | 27,573 | -1.40(-5.15%) |
Jun 14, 2021 | 27.80 | 28.00 | 27.10 | 27.20 | 14,462 | -0.20(-0.73%) |
Jun 11, 2021 | 27.60 | 28.00 | 26.80 | 27.40 | 14,782 | +0.20(+0.74%) |
Jun 10, 2021 | 28.00 | 28.00 | 26.60 | 27.20 | 19,385 | -0.60(-2.16%) |
Jun 09, 2021 | 26.60 | 28.00 | 26.60 | 27.80 | 33,685 | +1.20(+4.51%) |
Jun 08, 2021 | 25.40 | 26.80 | 25.20 | 26.60 | 29,386 | +1.20(+4.72%) |
Jun 07, 2021 | 26.00 | 26.20 | 25.20 | 25.40 | 19,560 | -0.40(-1.55%) |
Jun 04, 2021 | 26.40 | 26.80 | 25.60 | 25.80 | 18,560 | -0.80(-3.01%) |
Jun 03, 2021 | 25.60 | 26.60 | 25.20 | 26.60 | 26,186 | +1.20(+4.72%) |
Jun 02, 2021 | 25.40 | 25.80 | 24.90 | 25.40 | 13,539 | +0.20(+0.79%) |
Jun 01, 2021 | 25.00 | 25.40 | 24.00 | 25.20 | 22,905 | +0.60(+2.44%) |
May 28, 2021 | 25.20 | 26.20 | 24.60 | 24.60 | 28,092 | -0.40(-1.60%) |
May 27, 2021 | 24.60 | 25.80 | 24.40 | 25.00 | 13,255 | -0.40(-1.57%) |
May 26, 2021 | 24.40 | 25.60 | 23.60 | 25.40 | 39,180 | +1.20(+4.96%) |
May 25, 2021 | 23.00 | 24.80 | 23.00 | 24.20 | 22,333 | +1.00(+4.31%) |
May 24, 2021 | 24.20 | 24.80 | 23.00 | 23.20 | 21,337 | -1.20(-4.92%) |
May 21, 2021 | 24.00 | 24.60 | 23.40 | 24.40 | 16,777 | +0.60(+2.52%) |
May 20, 2021 | 23.60 | 23.80 | 23.00 | 23.80 | 34,422 | +0.00(+0.00%) |
May 19, 2021 | 24.20 | 24.60 | 23.00 | 23.80 | 29,184 | -0.80(-3.25%) |
May 18, 2021 | 23.00 | 24.60 | 22.40 | 24.60 | 50,609 | +2.40(+10.81%) |
May 17, 2021 | 21.00 | 22.42 | 20.40 | 22.20 | 37,226 | +1.00(+4.72%) |
May 14, 2021 | 21.20 | 22.00 | 20.86 | 21.20 | 34,496 | +0.00(+0.00%) |
May 13, 2021 | 23.80 | 24.00 | 20.40 | 21.20 | 77,123 | -2.20(-9.40%) |
May 12, 2021 | 22.60 | 24.00 | 22.20 | 23.40 | 30,417 | +0.80(+3.54%) |
May 11, 2021 | 22.20 | 23.80 | 22.00 | 22.60 | 24,175 | -0.20(-0.88%) |
May 10, 2021 | 24.00 | 24.10 | 22.40 | 22.80 | 38,822 | -1.00(-4.20%) |
May 07, 2021 | 22.00 | 24.20 | 22.00 | 23.80 | 36,440 | +1.60(+7.21%) |
May 06, 2021 | 22.20 | 22.50 | 21.20 | 22.20 | 37,695 | -0.20(-0.89%) |
May 05, 2021 | 23.80 | 23.80 | 21.60 | 22.40 | 34,852 | -1.00(-4.27%) |
May 04, 2021 | 23.00 | 24.00 | 20.80 | 23.40 | 59,119 | +0.60(+2.63%) |