Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.66 | 21.91 | 21.43 | 21.63 | 691,823 | +0.15(+0.72%) |
Jul 29, 2021 | 20.82 | 21.61 | 20.50 | 21.47 | 864,476 | +1.09(+5.34%) |
Jul 28, 2021 | 20.50 | 20.57 | 20.21 | 20.38 | 596,100 | -0.11(-0.52%) |
Jul 27, 2021 | 20.48 | 20.70 | 20.31 | 20.49 | 312,959 | -0.07(-0.33%) |
Jul 26, 2021 | 20.60 | 20.83 | 20.42 | 20.56 | 484,791 | -0.04(-0.19%) |
Jul 23, 2021 | 20.33 | 20.70 | 20.16 | 20.60 | 485,406 | +0.36(+1.76%) |
Jul 22, 2021 | 20.29 | 20.53 | 20.12 | 20.24 | 1,004,570 | -0.07(-0.33%) |
Jul 21, 2021 | 20.45 | 20.57 | 20.21 | 20.31 | 418,154 | -0.02(-0.09%) |
Jul 20, 2021 | 19.89 | 20.50 | 19.89 | 20.33 | 498,115 | +0.43(+2.18%) |
Jul 19, 2021 | 20.28 | 20.30 | 19.74 | 19.89 | 554,123 | -0.58(-2.82%) |
Jul 16, 2021 | 21.04 | 21.15 | 20.44 | 20.47 | 633,752 | -0.56(-2.66%) |
Jul 15, 2021 | 20.96 | 21.34 | 20.86 | 21.03 | 763,618 | -0.02(-0.09%) |
Jul 14, 2021 | 20.63 | 21.11 | 20.63 | 21.05 | 601,422 | +0.41(+2.01%) |
Jul 13, 2021 | 20.62 | 20.77 | 20.52 | 20.63 | 513,928 | -0.16(-0.79%) |
Jul 12, 2021 | 20.87 | 20.91 | 20.67 | 20.80 | 444,329 | -0.08(-0.37%) |
Jul 09, 2021 | 20.83 | 20.96 | 20.67 | 20.88 | 529,058 | +0.26(+1.26%) |
Jul 08, 2021 | 20.78 | 20.84 | 20.32 | 20.62 | 578,001 | -0.28(-1.34%) |
Jul 07, 2021 | 20.63 | 21.08 | 20.59 | 20.89 | 551,233 | +0.16(+0.79%) |
Jul 06, 2021 | 21.04 | 21.30 | 20.41 | 20.73 | 868,500 | -0.40(-1.92%) |
Jul 02, 2021 | 21.37 | 21.48 | 21.08 | 21.14 | 444,890 | -0.20(-0.95%) |
Jul 01, 2021 | 21.10 | 21.38 | 20.99 | 21.34 | 665,894 | +0.36(+1.70%) |
Jun 30, 2021 | 21.07 | 21.28 | 20.96 | 20.98 | 658,413 | -0.12(-0.55%) |
Jun 29, 2021 | 20.92 | 21.27 | 20.76 | 21.10 | 760,713 | +0.17(+0.83%) |
Jun 28, 2021 | 21.14 | 21.14 | 20.71 | 20.92 | 1,085,144 | -0.14(-0.69%) |
Jun 25, 2021 | 20.98 | 21.23 | 20.84 | 21.07 | 2,243,115 | +0.12(+0.55%) |
Jun 24, 2021 | 21.07 | 21.07 | 20.81 | 20.95 | 665,701 | -0.04(-0.18%) |
Jun 23, 2021 | 21.08 | 21.15 | 20.68 | 20.99 | 869,794 | -0.10(-0.46%) |
Jun 22, 2021 | 21.14 | 21.22 | 20.84 | 21.09 | 958,864 | +0.40(+1.91%) |
Jun 21, 2021 | 20.62 | 20.93 | 20.54 | 20.69 | 919,945 | +0.17(+0.85%) |
Jun 18, 2021 | 20.47 | 20.62 | 20.19 | 20.52 | 1,279,808 | -0.12(-0.56%) |
Jun 17, 2021 | 21.72 | 21.72 | 20.62 | 20.63 | 977,754 | -1.00(-4.63%) |
Jun 16, 2021 | 21.81 | 21.88 | 21.48 | 21.64 | 812,589 | -0.24(-1.10%) |
Jun 15, 2021 | 21.72 | 22.00 | 21.60 | 21.88 | 757,547 | +0.16(+0.75%) |
Jun 14, 2021 | 22.04 | 22.09 | 21.63 | 21.71 | 508,889 | -0.32(-1.44%) |
Jun 11, 2021 | 22.02 | 22.16 | 21.95 | 22.03 | 670,604 | +0.16(+0.75%) |
Jun 10, 2021 | 22.50 | 22.59 | 21.84 | 21.87 | 660,591 | -0.58(-2.58%) |
Jun 09, 2021 | 22.49 | 22.57 | 22.30 | 22.45 | 396,393 | -0.12(-0.51%) |
Jun 08, 2021 | 22.42 | 22.58 | 22.18 | 22.56 | 342,525 | +0.15(+0.69%) |
Jun 07, 2021 | 22.75 | 22.77 | 22.21 | 22.41 | 516,635 | -0.34(-1.48%) |
Jun 04, 2021 | 23.11 | 23.19 | 22.52 | 22.74 | 348,535 | -0.35(-1.50%) |
Jun 03, 2021 | 23.12 | 23.22 | 22.81 | 23.09 | 375,216 | -0.03(-0.12%) |
Jun 02, 2021 | 23.71 | 23.71 | 23.07 | 23.12 | 366,516 | -0.50(-2.12%) |
Jun 01, 2021 | 23.56 | 23.88 | 23.47 | 23.62 | 581,935 | +0.09(+0.37%) |
May 28, 2021 | 23.65 | 23.73 | 23.32 | 23.53 | 196,269 | -0.07(-0.28%) |
May 27, 2021 | 23.61 | 23.77 | 23.49 | 23.60 | 448,752 | +0.10(+0.41%) |
May 26, 2021 | 23.40 | 23.57 | 23.24 | 23.50 | 250,426 | +0.18(+0.78%) |
May 25, 2021 | 23.88 | 24.02 | 23.31 | 23.32 | 319,635 | -0.57(-2.37%) |
May 24, 2021 | 24.08 | 24.09 | 23.84 | 23.89 | 301,615 | -0.12(-0.52%) |
May 21, 2021 | 23.95 | 24.19 | 23.73 | 24.01 | 210,212 | +0.09(+0.36%) |
May 20, 2021 | 24.25 | 24.25 | 23.91 | 23.93 | 249,082 | -0.29(-1.19%) |
May 19, 2021 | 24.21 | 24.32 | 23.75 | 24.21 | 367,846 | -0.21(-0.87%) |
May 18, 2021 | 24.64 | 24.76 | 24.41 | 24.43 | 221,212 | -0.20(-0.82%) |
May 17, 2021 | 24.54 | 24.75 | 24.42 | 24.63 | 226,722 | -0.10(-0.39%) |
May 14, 2021 | 24.74 | 24.91 | 24.58 | 24.72 | 230,083 | +0.17(+0.70%) |
May 13, 2021 | 24.19 | 24.68 | 24.19 | 24.55 | 437,390 | +0.34(+1.39%) |
May 12, 2021 | 24.67 | 24.70 | 24.19 | 24.21 | 376,638 | -0.43(-1.75%) |
May 11, 2021 | 25.32 | 25.32 | 24.47 | 24.65 | 404,515 | -0.75(-2.95%) |
May 10, 2021 | 25.42 | 26.09 | 25.38 | 25.40 | 429,563 | +0.13(+0.53%) |
May 07, 2021 | 24.97 | 25.35 | 24.78 | 25.26 | 473,640 | +0.35(+1.39%) |
May 06, 2021 | 24.42 | 24.97 | 24.23 | 24.92 | 575,349 | +0.59(+2.41%) |
May 05, 2021 | 24.46 | 24.48 | 24.14 | 24.33 | 369,069 | -0.01(-0.04%) |
May 04, 2021 | 23.86 | 24.37 | 23.78 | 24.34 | 484,711 | +0.36(+1.48%) |