Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.16 | 21.45 | 20.96 | 21.15 | 248,813 | -0.04(-0.19%) |
Jul 29, 2021 | 20.99 | 21.24 | 20.87 | 21.19 | 144,455 | +0.45(+2.17%) |
Jul 28, 2021 | 20.64 | 21.01 | 20.23 | 20.74 | 164,232 | +0.26(+1.27%) |
Jul 27, 2021 | 20.67 | 20.75 | 20.20 | 20.48 | 148,252 | -0.38(-1.82%) |
Jul 26, 2021 | 20.80 | 21.12 | 20.68 | 20.86 | 193,621 | +0.24(+1.16%) |
Jul 23, 2021 | 20.78 | 20.78 | 20.18 | 20.62 | 118,245 | +0.08(+0.39%) |
Jul 22, 2021 | 20.80 | 20.83 | 20.21 | 20.54 | 175,191 | -0.26(-1.25%) |
Jul 21, 2021 | 20.61 | 21.00 | 20.54 | 20.80 | 267,100 | +0.38(+1.86%) |
Jul 20, 2021 | 19.82 | 20.66 | 19.60 | 20.42 | 266,545 | +0.76(+3.87%) |
Jul 19, 2021 | 19.50 | 20.11 | 19.12 | 19.66 | 351,662 | -0.51(-2.53%) |
Jul 16, 2021 | 20.87 | 20.99 | 20.09 | 20.17 | 215,021 | -0.44(-2.13%) |
Jul 15, 2021 | 20.45 | 20.82 | 20.37 | 20.61 | 249,654 | +0.05(+0.24%) |
Jul 14, 2021 | 21.69 | 21.87 | 20.50 | 20.56 | 339,288 | -0.90(-4.19%) |
Jul 13, 2021 | 21.40 | 21.62 | 21.31 | 21.46 | 262,177 | -0.01(-0.05%) |
Jul 12, 2021 | 20.75 | 21.57 | 20.75 | 21.47 | 379,861 | +0.65(+3.12%) |
Jul 09, 2021 | 20.38 | 21.01 | 20.32 | 20.82 | 240,837 | +0.69(+3.43%) |
Jul 08, 2021 | 19.61 | 20.46 | 19.57 | 20.13 | 527,015 | -0.23(-1.13%) |
Jul 07, 2021 | 21.26 | 21.85 | 19.87 | 20.36 | 963,895 | -1.43(-6.56%) |
Jul 06, 2021 | 21.79 | 21.89 | 21.44 | 21.79 | 440,867 | +0.09(+0.41%) |
Jul 02, 2021 | 22.19 | 22.25 | 21.66 | 21.70 | 355,905 | -0.45(-2.03%) |
Jul 01, 2021 | 23.13 | 23.69 | 22.02 | 22.15 | 748,198 | -0.63(-2.77%) |
Jun 30, 2021 | 21.81 | 22.80 | 21.73 | 22.78 | 1,011,236 | +0.74(+3.36%) |
Jun 29, 2021 | 21.39 | 22.15 | 21.20 | 22.04 | 482,194 | +0.90(+4.26%) |
Jun 28, 2021 | 21.25 | 21.32 | 20.85 | 21.14 | 248,993 | -0.08(-0.38%) |
Jun 25, 2021 | 21.45 | 21.81 | 21.17 | 21.22 | 537,464 | -0.26(-1.21%) |
Jun 24, 2021 | 21.05 | 21.50 | 20.93 | 21.48 | 297,848 | +0.46(+2.19%) |
Jun 23, 2021 | 20.95 | 21.24 | 20.86 | 21.02 | 200,901 | +0.06(+0.29%) |
Jun 22, 2021 | 20.70 | 21.03 | 20.38 | 20.96 | 254,058 | +0.19(+0.91%) |
Jun 21, 2021 | 20.14 | 20.86 | 20.12 | 20.77 | 396,104 | +0.74(+3.69%) |
Jun 18, 2021 | 20.47 | 20.66 | 19.98 | 20.03 | 1,233,634 | -0.67(-3.24%) |
Jun 17, 2021 | 21.29 | 21.86 | 20.67 | 20.70 | 483,544 | -0.56(-2.63%) |
Jun 16, 2021 | 21.23 | 21.69 | 20.99 | 21.26 | 491,370 | -0.06(-0.28%) |
Jun 15, 2021 | 20.88 | 21.34 | 20.71 | 21.32 | 465,559 | +0.51(+2.45%) |
Jun 14, 2021 | 21.04 | 21.74 | 20.56 | 20.81 | 731,390 | -0.08(-0.38%) |
Jun 11, 2021 | 20.97 | 21.28 | 20.45 | 20.89 | 506,657 | +0.11(+0.53%) |
Jun 10, 2021 | 20.13 | 21.30 | 19.77 | 20.78 | 660,022 | +0.63(+3.13%) |
Jun 09, 2021 | 20.39 | 20.39 | 20.02 | 20.15 | 254,844 | -0.06(-0.30%) |
Jun 08, 2021 | 19.86 | 20.36 | 19.58 | 20.21 | 415,688 | +0.59(+3.01%) |
Jun 07, 2021 | 20.17 | 20.25 | 19.52 | 19.62 | 378,376 | -0.46(-2.29%) |
Jun 04, 2021 | 20.00 | 20.17 | 19.77 | 20.08 | 330,610 | +0.09(+0.45%) |
Jun 03, 2021 | 19.44 | 20.02 | 19.43 | 19.99 | 412,174 | +0.39(+1.99%) |
Jun 02, 2021 | 19.46 | 19.79 | 19.42 | 19.60 | 416,430 | +0.15(+0.77%) |
Jun 01, 2021 | 19.08 | 19.63 | 19.03 | 19.45 | 564,138 | +0.44(+2.31%) |
May 28, 2021 | 18.85 | 19.09 | 18.70 | 19.01 | 394,045 | +0.26(+1.39%) |
May 27, 2021 | 18.28 | 18.81 | 18.25 | 18.75 | 567,718 | +0.76(+4.22%) |
May 26, 2021 | 17.96 | 18.27 | 17.85 | 17.99 | 277,177 | +0.02(+0.11%) |
May 25, 2021 | 18.30 | 18.48 | 17.95 | 17.97 | 216,791 | -0.17(-0.94%) |
May 24, 2021 | 18.17 | 18.30 | 17.91 | 18.14 | 249,949 | -0.02(-0.11%) |
May 21, 2021 | 17.99 | 18.33 | 17.76 | 18.16 | 417,295 | +0.46(+2.60%) |
May 20, 2021 | 18.17 | 18.28 | 17.62 | 17.70 | 410,818 | -0.36(-1.99%) |
May 19, 2021 | 17.40 | 18.15 | 17.19 | 18.06 | 497,417 | +0.25(+1.40%) |
May 18, 2021 | 17.99 | 18.20 | 17.66 | 17.81 | 546,720 | -0.18(-1.00%) |
May 17, 2021 | 17.51 | 18.05 | 17.11 | 17.99 | 522,821 | +0.27(+1.52%) |
May 14, 2021 | 17.13 | 17.97 | 17.09 | 17.72 | 536,695 | +0.71(+4.17%) |
May 13, 2021 | 16.58 | 17.13 | 16.58 | 17.01 | 623,466 | +0.26(+1.52%) |
May 12, 2021 | 17.24 | 17.41 | 16.40 | 16.75 | 960,997 | -0.84(-4.77%) |
May 11, 2021 | 17.43 | 17.75 | 16.90 | 17.59 | 812,527 | -0.21(-1.21%) |
May 10, 2021 | 20.54 | 20.56 | 17.51 | 17.81 | 1,276,078 | -2.84(-13.75%) |
May 07, 2021 | 20.41 | 21.21 | 19.87 | 20.65 | 747,870 | +0.28(+1.37%) |
May 06, 2021 | 20.75 | 21.00 | 19.50 | 20.37 | 1,612,429 | -0.44(-2.11%) |
May 05, 2021 | 21.43 | 21.44 | 20.69 | 20.81 | 335,117 | -0.33(-1.56%) |
May 04, 2021 | 21.10 | 21.27 | 20.60 | 21.14 | 427,774 | -0.22(-1.03%) |