Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.15 | 22.49 | 21.10 | 21.77 | 241,274 | +0.33(+1.54%) |
Jul 29, 2021 | 23.14 | 23.53 | 21.35 | 21.44 | 604,336 | +0.71(+3.42%) |
Jul 28, 2021 | 19.41 | 20.78 | 19.41 | 20.73 | 305,708 | +1.38(+7.13%) |
Jul 27, 2021 | 19.50 | 19.53 | 18.52 | 19.35 | 341,739 | -0.17(-0.87%) |
Jul 26, 2021 | 20.25 | 20.93 | 19.50 | 19.52 | 249,651 | -0.65(-3.22%) |
Jul 23, 2021 | 20.88 | 20.98 | 19.91 | 20.17 | 195,044 | -0.56(-2.70%) |
Jul 22, 2021 | 21.20 | 21.42 | 20.46 | 20.73 | 235,600 | -0.46(-2.17%) |
Jul 21, 2021 | 21.05 | 21.99 | 21.05 | 21.19 | 263,824 | -0.08(-0.38%) |
Jul 20, 2021 | 20.65 | 21.63 | 19.76 | 21.27 | 315,977 | +1.09(+5.40%) |
Jul 19, 2021 | 21.50 | 21.63 | 20.10 | 20.18 | 426,839 | -1.93(-8.73%) |
Jul 16, 2021 | 21.17 | 22.23 | 21.17 | 22.11 | 552,051 | +1.11(+5.29%) |
Jul 15, 2021 | 20.35 | 21.00 | 19.73 | 21.00 | 860,178 | +0.50(+2.44%) |
Jul 14, 2021 | 21.50 | 21.75 | 20.33 | 20.50 | 336,374 | -0.85(-3.98%) |
Jul 13, 2021 | 23.01 | 23.28 | 21.34 | 21.35 | 396,155 | -1.64(-7.13%) |
Jul 12, 2021 | 23.37 | 23.87 | 22.89 | 22.99 | 247,075 | -0.52(-2.21%) |
Jul 09, 2021 | 23.33 | 23.72 | 22.78 | 23.51 | 212,455 | +0.18(+0.77%) |
Jul 08, 2021 | 22.79 | 23.41 | 22.06 | 23.33 | 391,011 | -0.23(-0.98%) |
Jul 07, 2021 | 25.10 | 25.10 | 23.16 | 23.56 | 479,149 | -0.87(-3.56%) |
Jul 06, 2021 | 24.55 | 25.05 | 23.73 | 24.43 | 686,372 | +0.38(+1.58%) |
Jul 02, 2021 | 25.58 | 25.88 | 24.03 | 24.05 | 457,307 | -0.98(-3.92%) |
Jul 01, 2021 | 24.81 | 25.96 | 24.51 | 25.03 | 494,347 | +0.94(+3.90%) |
Jun 30, 2021 | 24.14 | 24.26 | 23.98 | 24.09 | 399,878 | -0.12(-0.50%) |
Jun 29, 2021 | 24.20 | 24.73 | 23.44 | 24.21 | 333,902 | +0.43(+1.81%) |
Jun 28, 2021 | 23.98 | 24.80 | 23.62 | 23.78 | 517,363 | +0.13(+0.55%) |
Jun 25, 2021 | 24.18 | 24.31 | 23.33 | 23.65 | 384,889 | -0.46(-1.91%) |
Jun 24, 2021 | 24.59 | 25.12 | 23.81 | 24.11 | 705,743 | -0.01(-0.04%) |
Jun 23, 2021 | 23.80 | 24.69 | 23.38 | 24.12 | 598,122 | +0.33(+1.39%) |
Jun 22, 2021 | 23.20 | 23.95 | 22.51 | 23.79 | 552,870 | +0.75(+3.26%) |
Jun 21, 2021 | 23.07 | 23.32 | 22.20 | 23.04 | 463,737 | -0.04(-0.17%) |
Jun 18, 2021 | 23.41 | 24.30 | 23.00 | 23.08 | 1,971,935 | -0.11(-0.47%) |
Jun 17, 2021 | 22.53 | 23.74 | 22.51 | 23.19 | 1,041,548 | +0.59(+2.61%) |
Jun 16, 2021 | 22.73 | 22.87 | 21.41 | 22.60 | 551,679 | +0.09(+0.40%) |
Jun 15, 2021 | 23.38 | 23.38 | 21.80 | 22.51 | 855,290 | -0.37(-1.62%) |
Jun 14, 2021 | 23.45 | 23.67 | 22.84 | 22.88 | 814,007 | -0.10(-0.44%) |
Jun 11, 2021 | 23.43 | 23.43 | 22.79 | 22.98 | 930,040 | +0.09(+0.39%) |
Jun 10, 2021 | 23.75 | 23.97 | 22.70 | 22.89 | 3,675,831 | -5.11(-18.25%) |
Jun 09, 2021 | 28.76 | 29.90 | 27.90 | 28.00 | 236,533 | -0.21(-0.74%) |
Jun 08, 2021 | 28.87 | 30.26 | 27.53 | 28.21 | 302,615 | -0.28(-0.98%) |
Jun 07, 2021 | 28.43 | 28.93 | 27.62 | 28.49 | 215,486 | +0.30(+1.06%) |
Jun 04, 2021 | 27.58 | 28.84 | 27.58 | 28.19 | 198,585 | +0.96(+3.53%) |
Jun 03, 2021 | 27.48 | 27.81 | 26.32 | 27.23 | 314,837 | -0.71(-2.54%) |
Jun 02, 2021 | 26.63 | 27.94 | 26.58 | 27.94 | 246,907 | +1.15(+4.29%) |
Jun 01, 2021 | 27.59 | 28.50 | 26.01 | 26.79 | 158,489 | -0.20(-0.74%) |
May 28, 2021 | 27.75 | 29.53 | 26.94 | 26.99 | 217,783 | -0.49(-1.78%) |
May 27, 2021 | 27.94 | 28.29 | 26.60 | 27.48 | 203,873 | -0.24(-0.87%) |
May 26, 2021 | 26.03 | 28.34 | 26.03 | 27.72 | 301,545 | +1.75(+6.74%) |
May 25, 2021 | 26.50 | 27.08 | 25.71 | 25.97 | 149,532 | -0.17(-0.65%) |
May 24, 2021 | 26.50 | 27.13 | 26.11 | 26.14 | 304,972 | -0.11(-0.42%) |
May 21, 2021 | 26.47 | 26.77 | 25.29 | 26.25 | 320,911 | +0.17(+0.65%) |
May 20, 2021 | 26.04 | 27.70 | 25.92 | 26.08 | 278,459 | +0.57(+2.23%) |
May 19, 2021 | 24.40 | 25.73 | 24.10 | 25.51 | 231,262 | -0.28(-1.09%) |
May 18, 2021 | 24.58 | 27.47 | 23.45 | 25.79 | 401,215 | +1.97(+8.27%) |
May 17, 2021 | 24.88 | 25.51 | 23.45 | 23.82 | 294,251 | -1.79(-6.99%) |
May 14, 2021 | 24.02 | 26.80 | 23.43 | 25.61 | 387,973 | +1.93(+8.15%) |
May 13, 2021 | 25.04 | 26.69 | 22.69 | 23.68 | 426,397 | -0.76(-3.11%) |
May 12, 2021 | 24.66 | 25.56 | 23.84 | 24.44 | 384,989 | -0.83(-3.28%) |
May 11, 2021 | 23.51 | 26.82 | 23.34 | 25.27 | 584,453 | +0.22(+0.88%) |
May 10, 2021 | 26.80 | 26.85 | 24.63 | 25.05 | 509,249 | -1.74(-6.49%) |
May 07, 2021 | 27.77 | 29.08 | 26.68 | 26.79 | 478,534 | +0.21(+0.79%) |
May 06, 2021 | 26.80 | 27.02 | 25.40 | 26.58 | 303,169 | -0.52(-1.92%) |
May 05, 2021 | 27.95 | 28.93 | 26.53 | 27.10 | 268,933 | -0.37(-1.35%) |
May 04, 2021 | 28.15 | 28.32 | 26.57 | 27.47 | 360,811 | -1.35(-4.68%) |