Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.57 | 25.80 | 23.45 | 23.99 | 351,911 | +0.66(+2.84%) |
Jul 29, 2021 | 22.36 | 24.50 | 21.35 | 23.33 | 116,120 | +0.92(+4.09%) |
Jul 28, 2021 | 22.73 | 23.97 | 22.07 | 22.41 | 74,855 | -0.51(-2.24%) |
Jul 27, 2021 | 22.40 | 26.87 | 22.40 | 22.93 | 645,540 | +1.10(+5.02%) |
Jul 26, 2021 | 22.40 | 23.62 | 21.35 | 21.83 | 93,563 | -0.32(-1.45%) |
Jul 23, 2021 | 22.40 | 24.05 | 21.42 | 22.16 | 199,069 | -1.07(-4.63%) |
Jul 22, 2021 | 21.35 | 24.84 | 20.53 | 23.23 | 113,817 | +2.34(+11.19%) |
Jul 21, 2021 | 20.65 | 21.52 | 20.65 | 20.89 | 19,000 | +0.55(+2.72%) |
Jul 20, 2021 | 22.40 | 22.96 | 19.81 | 20.34 | 90,431 | -3.06(-13.09%) |
Jul 19, 2021 | 21.00 | 24.85 | 19.77 | 23.40 | 239,254 | +3.23(+16.02%) |
Jul 16, 2021 | 21.00 | 21.69 | 20.09 | 20.17 | 34,516 | -0.62(-3.00%) |
Jul 15, 2021 | 21.00 | 21.42 | 20.13 | 20.79 | 16,019 | -0.24(-1.16%) |
Jul 14, 2021 | 21.21 | 22.57 | 21.00 | 21.04 | 51,502 | -0.21(-0.97%) |
Jul 13, 2021 | 21.61 | 22.23 | 21.18 | 21.25 | 28,756 | -0.28(-1.32%) |
Jul 12, 2021 | 21.70 | 22.27 | 21.52 | 21.53 | 7,920 | -0.75(-3.35%) |
Jul 09, 2021 | 21.95 | 22.36 | 21.71 | 22.27 | 12,719 | +0.65(+3.01%) |
Jul 08, 2021 | 21.70 | 22.75 | 21.18 | 21.62 | 18,663 | -0.43(-1.95%) |
Jul 07, 2021 | 22.54 | 23.27 | 21.74 | 22.05 | 26,375 | -0.45(-2.01%) |
Jul 06, 2021 | 23.10 | 23.48 | 22.41 | 22.50 | 11,146 | -0.64(-2.77%) |
Jul 02, 2021 | 23.25 | 23.79 | 23.10 | 23.15 | 17,493 | -0.30(-1.30%) |
Jul 01, 2021 | 23.80 | 23.80 | 23.31 | 23.45 | 10,154 | -0.05(-0.21%) |
Jun 30, 2021 | 23.98 | 23.98 | 23.10 | 23.50 | 8,700 | -0.30(-1.25%) |
Jun 29, 2021 | 24.03 | 24.14 | 23.45 | 23.80 | 16,606 | -0.00(-0.01%) |
Jun 28, 2021 | 24.15 | 24.22 | 23.63 | 23.80 | 9,744 | -0.17(-0.72%) |
Jun 25, 2021 | 23.80 | 24.15 | 23.62 | 23.97 | 14,912 | +0.35(+1.47%) |
Jun 24, 2021 | 23.71 | 24.89 | 23.17 | 23.62 | 44,313 | +0.45(+1.95%) |
Jun 23, 2021 | 23.48 | 23.96 | 23.07 | 23.17 | 25,929 | -0.79(-3.30%) |
Jun 22, 2021 | 24.77 | 25.20 | 23.23 | 23.96 | 46,035 | -0.97(-3.87%) |
Jun 21, 2021 | 24.89 | 28.70 | 24.19 | 24.93 | 272,926 | -0.13(-0.52%) |
Jun 18, 2021 | 24.76 | 30.70 | 24.50 | 25.06 | 161,194 | +0.25(+1.02%) |
Jun 17, 2021 | 26.60 | 26.60 | 24.50 | 24.81 | 19,668 | -2.14(-7.95%) |
Jun 16, 2021 | 25.90 | 27.29 | 24.50 | 26.95 | 40,298 | +0.88(+3.36%) |
Jun 15, 2021 | 25.55 | 26.25 | 25.45 | 26.07 | 13,775 | +0.45(+1.78%) |
Jun 14, 2021 | 25.82 | 26.77 | 25.45 | 25.62 | 14,020 | +0.03(+0.11%) |
Jun 11, 2021 | 26.11 | 26.91 | 25.20 | 25.59 | 15,259 | -0.66(-2.51%) |
Jun 10, 2021 | 26.16 | 26.43 | 25.55 | 26.25 | 9,506 | +0.47(+1.82%) |
Jun 09, 2021 | 25.90 | 26.77 | 25.52 | 25.78 | 17,093 | +0.44(+1.74%) |
Jun 08, 2021 | 25.90 | 26.88 | 24.85 | 25.34 | 20,556 | -0.56(-2.15%) |
Jun 07, 2021 | 25.20 | 28.00 | 24.15 | 25.90 | 40,215 | +0.70(+2.78%) |
Jun 04, 2021 | 24.50 | 25.20 | 24.16 | 25.20 | 21,893 | +1.46(+6.15%) |
Jun 03, 2021 | 23.80 | 24.15 | 23.45 | 23.74 | 28,631 | -0.04(-0.18%) |
Jun 02, 2021 | 24.15 | 24.50 | 23.45 | 23.78 | 22,597 | -0.37(-1.52%) |
Jun 01, 2021 | 24.50 | 24.85 | 23.85 | 24.15 | 11,759 | -0.58(-2.36%) |
May 28, 2021 | 24.46 | 24.93 | 24.43 | 24.73 | 10,525 | +0.15(+0.60%) |
May 27, 2021 | 23.45 | 24.68 | 23.45 | 24.58 | 15,579 | +0.92(+3.87%) |
May 26, 2021 | 23.10 | 24.55 | 23.10 | 23.67 | 20,178 | +0.74(+3.24%) |
May 25, 2021 | 23.45 | 23.55 | 22.40 | 22.93 | 16,510 | -0.52(-2.24%) |
May 24, 2021 | 24.15 | 24.15 | 23.17 | 23.45 | 13,149 | -0.50(-2.09%) |
May 21, 2021 | 24.50 | 24.50 | 23.87 | 23.95 | 7,446 | -0.03(-0.13%) |
May 20, 2021 | 23.66 | 24.06 | 23.53 | 23.98 | 7,712 | +0.31(+1.32%) |
May 19, 2021 | 23.45 | 23.80 | 23.12 | 23.67 | 9,999 | -0.79(-3.25%) |
May 18, 2021 | 23.10 | 25.55 | 23.10 | 24.46 | 22,864 | +1.46(+6.36%) |
May 17, 2021 | 23.80 | 24.31 | 22.75 | 23.00 | 13,865 | -0.16(-0.71%) |
May 14, 2021 | 22.40 | 23.37 | 21.99 | 23.17 | 6,575 | +1.68(+7.82%) |
May 13, 2021 | 23.46 | 24.14 | 21.49 | 21.49 | 14,587 | -2.04(-8.66%) |
May 12, 2021 | 24.98 | 24.98 | 23.52 | 23.52 | 7,850 | -1.51(-6.03%) |
May 11, 2021 | 22.75 | 25.55 | 22.23 | 25.03 | 11,814 | -0.05(-0.21%) |
May 10, 2021 | 25.20 | 26.95 | 23.98 | 25.08 | 27,774 | -0.12(-0.46%) |
May 07, 2021 | 25.20 | 25.55 | 24.85 | 25.20 | 18,380 | -0.79(-3.03%) |
May 06, 2021 | 26.60 | 27.21 | 25.73 | 25.99 | 16,231 | -0.71(-2.65%) |
May 05, 2021 | 26.95 | 27.96 | 26.47 | 26.69 | 7,470 | -1.05(-3.80%) |
May 04, 2021 | 27.81 | 28.00 | 26.39 | 27.75 | 10,983 | -0.32(-1.13%) |