Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.27 | 22.73 | 22.05 | 22.07 | 480,467 | -0.46(-2.04%) |
Jul 29, 2021 | 22.75 | 22.96 | 22.46 | 22.53 | 336,219 | -0.21(-0.92%) |
Jul 28, 2021 | 22.37 | 22.87 | 22.27 | 22.74 | 253,902 | +0.54(+2.43%) |
Jul 27, 2021 | 22.73 | 22.73 | 21.71 | 22.20 | 393,628 | -0.52(-2.29%) |
Jul 26, 2021 | 22.76 | 23.05 | 22.28 | 22.72 | 475,347 | +0.04(+0.18%) |
Jul 23, 2021 | 22.90 | 22.95 | 22.42 | 22.68 | 1,299,123 | -0.17(-0.74%) |
Jul 22, 2021 | 23.27 | 23.65 | 22.80 | 22.85 | 633,428 | -0.39(-1.68%) |
Jul 21, 2021 | 22.61 | 23.55 | 22.55 | 23.24 | 477,985 | +0.55(+2.42%) |
Jul 20, 2021 | 22.14 | 23.04 | 21.77 | 22.69 | 477,310 | +0.73(+3.32%) |
Jul 19, 2021 | 21.60 | 22.25 | 21.49 | 21.96 | 549,071 | -0.11(-0.50%) |
Jul 16, 2021 | 22.38 | 22.62 | 22.03 | 22.07 | 1,111,894 | -0.22(-0.99%) |
Jul 15, 2021 | 22.64 | 22.82 | 22.15 | 22.29 | 498,292 | -0.45(-1.98%) |
Jul 14, 2021 | 23.34 | 23.43 | 22.57 | 22.74 | 480,757 | -0.49(-2.11%) |
Jul 13, 2021 | 23.66 | 23.97 | 22.98 | 23.23 | 579,029 | -0.51(-2.15%) |
Jul 12, 2021 | 24.19 | 24.42 | 23.73 | 23.74 | 615,982 | -0.23(-0.96%) |
Jul 09, 2021 | 24.00 | 24.04 | 23.52 | 23.97 | 563,028 | +0.10(+0.42%) |
Jul 08, 2021 | 22.99 | 23.89 | 22.78 | 23.87 | 636,012 | +0.59(+2.53%) |
Jul 07, 2021 | 23.24 | 23.57 | 22.77 | 23.28 | 396,561 | +0.31(+1.35%) |
Jul 06, 2021 | 22.90 | 23.25 | 22.70 | 22.97 | 613,972 | +0.04(+0.17%) |
Jul 02, 2021 | 23.50 | 23.54 | 22.45 | 22.93 | 751,671 | -0.35(-1.50%) |
Jul 01, 2021 | 22.90 | 23.32 | 22.41 | 23.28 | 1,141,394 | +0.38(+1.66%) |
Jun 30, 2021 | 23.38 | 23.39 | 22.69 | 22.90 | 704,406 | -0.41(-1.76%) |
Jun 29, 2021 | 23.70 | 23.80 | 23.24 | 23.31 | 568,271 | -0.38(-1.60%) |
Jun 28, 2021 | 23.99 | 24.10 | 23.40 | 23.69 | 671,690 | -0.15(-0.63%) |
Jun 25, 2021 | 23.78 | 23.89 | 23.18 | 23.84 | 2,916,856 | +0.22(+0.93%) |
Jun 24, 2021 | 23.59 | 23.82 | 23.34 | 23.62 | 463,232 | +0.34(+1.46%) |
Jun 23, 2021 | 23.54 | 23.71 | 23.13 | 23.28 | 498,962 | -0.31(-1.31%) |
Jun 22, 2021 | 23.52 | 24.08 | 23.35 | 23.59 | 495,745 | +0.03(+0.13%) |
Jun 21, 2021 | 23.86 | 23.95 | 23.29 | 23.56 | 826,019 | -0.14(-0.59%) |
Jun 18, 2021 | 23.31 | 24.05 | 23.23 | 23.70 | 1,369,674 | +0.25(+1.07%) |
Jun 17, 2021 | 22.83 | 23.54 | 22.57 | 23.45 | 1,387,936 | +0.69(+3.03%) |
Jun 16, 2021 | 22.62 | 22.94 | 22.08 | 22.76 | 1,895,798 | +0.15(+0.66%) |
Jun 15, 2021 | 23.09 | 23.10 | 22.31 | 22.61 | 3,555,146 | -1.95(-7.94%) |
Jun 14, 2021 | 24.86 | 25.10 | 24.45 | 24.56 | 819,586 | -0.13(-0.53%) |
Jun 11, 2021 | 24.99 | 25.06 | 24.56 | 24.69 | 524,298 | -0.25(-1.00%) |
Jun 10, 2021 | 25.21 | 25.26 | 24.66 | 24.94 | 553,099 | -0.20(-0.80%) |
Jun 09, 2021 | 25.16 | 25.48 | 24.96 | 25.14 | 636,823 | +0.13(+0.52%) |
Jun 08, 2021 | 25.00 | 25.57 | 24.76 | 25.01 | 658,929 | +0.06(+0.24%) |
Jun 07, 2021 | 24.18 | 24.99 | 24.03 | 24.95 | 454,661 | +0.61(+2.51%) |
Jun 04, 2021 | 24.01 | 24.47 | 23.98 | 24.34 | 376,566 | +0.42(+1.76%) |
Jun 03, 2021 | 24.37 | 24.45 | 23.84 | 23.92 | 408,684 | -0.42(-1.73%) |
Jun 02, 2021 | 24.25 | 24.50 | 24.07 | 24.34 | 657,120 | +0.23(+0.95%) |
Jun 01, 2021 | 24.25 | 24.47 | 23.68 | 24.11 | 647,293 | +0.00(+0.00%) |
May 28, 2021 | 24.34 | 24.74 | 24.08 | 24.11 | 622,402 | -0.07(-0.29%) |
May 27, 2021 | 24.39 | 24.51 | 24.08 | 24.18 | 747,852 | -0.21(-0.86%) |
May 26, 2021 | 24.38 | 24.87 | 24.30 | 24.39 | 612,094 | +0.30(+1.25%) |
May 25, 2021 | 25.00 | 25.00 | 23.89 | 24.09 | 816,862 | -0.42(-1.71%) |
May 24, 2021 | 24.39 | 24.91 | 24.39 | 24.51 | 518,358 | +0.30(+1.24%) |
May 21, 2021 | 24.17 | 24.42 | 23.76 | 24.21 | 537,710 | +0.39(+1.64%) |
May 20, 2021 | 23.28 | 24.04 | 23.19 | 23.82 | 431,269 | +0.63(+2.72%) |
May 19, 2021 | 23.20 | 23.63 | 22.59 | 23.19 | 712,946 | -0.52(-2.19%) |
May 18, 2021 | 23.21 | 23.92 | 23.00 | 23.71 | 828,142 | +0.65(+2.82%) |
May 17, 2021 | 23.30 | 23.70 | 22.86 | 23.06 | 736,285 | -0.61(-2.58%) |
May 14, 2021 | 22.87 | 23.73 | 22.76 | 23.67 | 640,530 | +0.82(+3.59%) |
May 13, 2021 | 23.31 | 23.85 | 22.55 | 22.85 | 650,567 | -0.22(-0.95%) |
May 12, 2021 | 22.49 | 23.29 | 22.31 | 23.07 | 647,319 | +0.20(+0.87%) |
May 11, 2021 | 21.51 | 23.13 | 21.38 | 22.87 | 1,289,449 | +0.37(+1.64%) |
May 10, 2021 | 24.08 | 24.22 | 22.36 | 22.50 | 1,952,512 | -1.66(-6.87%) |
May 07, 2021 | 24.67 | 25.24 | 24.12 | 24.16 | 1,248,012 | -0.30(-1.23%) |
May 06, 2021 | 24.00 | 24.62 | 22.78 | 24.46 | 1,762,625 | +1.84(+8.13%) |
May 05, 2021 | 22.84 | 23.05 | 22.23 | 22.62 | 1,249,520 | -0.17(-0.75%) |
May 04, 2021 | 23.21 | 23.21 | 22.31 | 22.79 | 707,730 | -0.78(-3.31%) |