Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.12 | 21.23 | 20.61 | 20.70 | 76,466 | -0.42(-1.98%) |
Jul 29, 2021 | 21.11 | 21.17 | 20.67 | 21.12 | 60,832 | +0.24(+1.15%) |
Jul 28, 2021 | 20.60 | 20.98 | 20.24 | 20.88 | 80,939 | +0.32(+1.54%) |
Jul 27, 2021 | 21.04 | 21.04 | 20.39 | 20.56 | 53,306 | -0.55(-2.60%) |
Jul 26, 2021 | 20.29 | 21.11 | 20.22 | 21.11 | 111,931 | +0.77(+3.77%) |
Jul 23, 2021 | 20.57 | 20.75 | 20.05 | 20.34 | 127,996 | -0.18(-0.87%) |
Jul 22, 2021 | 20.46 | 20.89 | 20.14 | 20.52 | 82,516 | +0.05(+0.23%) |
Jul 21, 2021 | 20.73 | 21.22 | 20.46 | 20.47 | 69,471 | +0.12(+0.57%) |
Jul 20, 2021 | 19.53 | 20.47 | 19.41 | 20.36 | 168,979 | +0.98(+5.03%) |
Jul 19, 2021 | 19.85 | 19.86 | 18.91 | 19.38 | 400,621 | -1.06(-5.18%) |
Jul 16, 2021 | 20.99 | 21.05 | 20.36 | 20.44 | 185,008 | -0.45(-2.17%) |
Jul 15, 2021 | 21.10 | 21.17 | 20.64 | 20.89 | 298,584 | -0.44(-2.05%) |
Jul 14, 2021 | 21.79 | 22.06 | 21.21 | 21.33 | 202,972 | -0.35(-1.63%) |
Jul 13, 2021 | 22.21 | 22.24 | 21.68 | 21.68 | 96,396 | -0.52(-2.35%) |
Jul 12, 2021 | 22.31 | 22.43 | 22.01 | 22.20 | 96,642 | -0.26(-1.16%) |
Jul 09, 2021 | 22.16 | 22.60 | 22.04 | 22.47 | 135,435 | +0.73(+3.35%) |
Jul 08, 2021 | 21.52 | 22.13 | 21.22 | 21.74 | 205,753 | -0.21(-0.98%) |
Jul 07, 2021 | 22.60 | 22.62 | 21.91 | 21.95 | 184,032 | -0.64(-2.82%) |
Jul 06, 2021 | 23.07 | 23.07 | 22.20 | 22.59 | 175,589 | -0.38(-1.64%) |
Jul 02, 2021 | 22.95 | 23.02 | 22.56 | 22.96 | 79,686 | +0.10(+0.44%) |
Jul 01, 2021 | 22.86 | 22.92 | 22.40 | 22.86 | 73,962 | +0.29(+1.29%) |
Jun 30, 2021 | 22.14 | 22.72 | 22.02 | 22.57 | 174,952 | +0.60(+2.72%) |
Jun 29, 2021 | 21.92 | 22.09 | 21.71 | 21.97 | 105,089 | +0.15(+0.70%) |
Jun 28, 2021 | 22.47 | 22.52 | 21.47 | 21.82 | 299,480 | -0.64(-2.84%) |
Jun 25, 2021 | 22.83 | 22.87 | 22.17 | 22.46 | 196,836 | -0.27(-1.18%) |
Jun 24, 2021 | 22.83 | 22.91 | 22.47 | 22.73 | 160,270 | -0.03(-0.13%) |
Jun 23, 2021 | 23.14 | 23.29 | 22.70 | 22.76 | 189,607 | -0.24(-1.03%) |
Jun 22, 2021 | 23.15 | 23.15 | 22.64 | 23.00 | 219,251 | -0.09(-0.40%) |
Jun 21, 2021 | 22.43 | 23.29 | 22.43 | 23.09 | 243,917 | +0.86(+3.87%) |
Jun 18, 2021 | 22.63 | 22.89 | 22.13 | 22.23 | 229,415 | -0.72(-3.15%) |
Jun 17, 2021 | 24.31 | 24.37 | 22.44 | 22.95 | 629,895 | -1.36(-5.61%) |
Jun 16, 2021 | 24.21 | 24.49 | 23.98 | 24.31 | 193,531 | +0.18(+0.76%) |
Jun 15, 2021 | 24.21 | 24.37 | 23.55 | 24.13 | 173,797 | +0.03(+0.13%) |
Jun 14, 2021 | 24.28 | 24.56 | 23.83 | 24.10 | 186,909 | +0.09(+0.38%) |
Jun 11, 2021 | 23.95 | 24.40 | 23.91 | 24.01 | 351,795 | +0.21(+0.90%) |
Jun 10, 2021 | 23.38 | 23.86 | 23.23 | 23.80 | 276,636 | +0.54(+2.33%) |
Jun 09, 2021 | 23.16 | 23.49 | 23.02 | 23.26 | 188,113 | +0.19(+0.83%) |
Jun 08, 2021 | 22.89 | 23.13 | 22.63 | 23.07 | 171,371 | +0.19(+0.83%) |
Jun 07, 2021 | 22.40 | 22.97 | 22.40 | 22.88 | 165,363 | +0.50(+2.21%) |
Jun 04, 2021 | 22.38 | 22.41 | 22.04 | 22.38 | 98,509 | +0.13(+0.58%) |
Jun 03, 2021 | 22.08 | 22.39 | 21.92 | 22.25 | 161,477 | +0.10(+0.45%) |
Jun 02, 2021 | 22.01 | 22.34 | 21.82 | 22.15 | 326,613 | +0.29(+1.32%) |
Jun 01, 2021 | 21.34 | 21.92 | 21.34 | 21.86 | 266,564 | +0.70(+3.31%) |
May 28, 2021 | 21.44 | 21.47 | 21.03 | 21.16 | 169,009 | -0.16(-0.75%) |
May 27, 2021 | 21.59 | 21.67 | 21.18 | 21.32 | 157,854 | -0.13(-0.60%) |
May 26, 2021 | 21.29 | 21.53 | 21.18 | 21.45 | 140,480 | +0.17(+0.79%) |
May 25, 2021 | 21.73 | 21.92 | 21.23 | 21.28 | 116,469 | -0.33(-1.51%) |
May 24, 2021 | 21.44 | 21.77 | 21.40 | 21.61 | 197,565 | +0.27(+1.25%) |
May 21, 2021 | 21.45 | 21.64 | 21.21 | 21.34 | 143,894 | +0.04(+0.18%) |
May 20, 2021 | 20.80 | 21.34 | 20.71 | 21.31 | 114,171 | +0.48(+2.30%) |
May 19, 2021 | 21.12 | 21.13 | 20.41 | 20.83 | 219,292 | -0.63(-2.96%) |
May 18, 2021 | 21.73 | 21.82 | 21.40 | 21.46 | 197,582 | -0.21(-0.98%) |
May 17, 2021 | 21.30 | 21.74 | 21.13 | 21.67 | 169,706 | +0.29(+1.34%) |
May 14, 2021 | 21.18 | 21.59 | 21.08 | 21.39 | 175,235 | +0.48(+2.31%) |
May 13, 2021 | 20.40 | 21.01 | 20.30 | 20.90 | 101,249 | +0.45(+2.22%) |
May 12, 2021 | 20.77 | 21.33 | 20.37 | 20.45 | 199,288 | -0.32(-1.56%) |
May 11, 2021 | 20.54 | 20.91 | 20.18 | 20.77 | 195,683 | -0.20(-0.94%) |
May 10, 2021 | 20.80 | 21.26 | 20.80 | 20.97 | 203,107 | +0.23(+1.09%) |
May 07, 2021 | 20.44 | 20.79 | 20.28 | 20.74 | 196,683 | +0.33(+1.63%) |
May 06, 2021 | 20.36 | 20.43 | 19.76 | 20.41 | 130,471 | +0.20(+1.01%) |
May 05, 2021 | 20.15 | 20.54 | 19.97 | 20.21 | 188,178 | +0.24(+1.21%) |
May 04, 2021 | 19.82 | 20.12 | 19.68 | 19.97 | 118,136 | +0.14(+0.72%) |