Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.25 | 22.59 | 21.85 | 21.95 | 466,864 | -0.42(-1.88%) |
Jul 29, 2021 | 22.56 | 22.97 | 22.16 | 22.37 | 670,809 | -0.20(-0.89%) |
Jul 28, 2021 | 21.81 | 22.70 | 21.71 | 22.57 | 387,836 | +0.96(+4.44%) |
Jul 27, 2021 | 21.55 | 21.99 | 21.10 | 21.61 | 552,447 | -0.09(-0.41%) |
Jul 26, 2021 | 22.16 | 22.28 | 21.37 | 21.70 | 364,119 | -0.35(-1.59%) |
Jul 23, 2021 | 22.23 | 22.32 | 21.50 | 22.05 | 391,444 | -0.19(-0.85%) |
Jul 22, 2021 | 22.77 | 22.79 | 22.16 | 22.24 | 372,643 | -0.41(-1.81%) |
Jul 21, 2021 | 23.33 | 23.41 | 22.50 | 22.65 | 387,982 | -0.77(-3.29%) |
Jul 20, 2021 | 22.44 | 23.48 | 22.19 | 23.42 | 849,955 | +1.14(+5.12%) |
Jul 19, 2021 | 22.17 | 22.99 | 21.96 | 22.28 | 594,139 | -0.35(-1.55%) |
Jul 16, 2021 | 22.55 | 22.73 | 22.12 | 22.63 | 459,367 | +0.28(+1.25%) |
Jul 15, 2021 | 21.99 | 22.47 | 21.32 | 22.35 | 838,486 | +0.31(+1.41%) |
Jul 14, 2021 | 23.24 | 23.24 | 21.93 | 22.04 | 1,029,597 | -0.98(-4.26%) |
Jul 13, 2021 | 23.64 | 23.67 | 22.82 | 23.02 | 1,118,505 | -0.65(-2.75%) |
Jul 12, 2021 | 24.22 | 24.75 | 23.44 | 23.67 | 833,243 | -0.43(-1.78%) |
Jul 09, 2021 | 23.95 | 24.13 | 23.36 | 24.10 | 899,277 | +0.51(+2.16%) |
Jul 08, 2021 | 23.69 | 23.97 | 23.09 | 23.59 | 834,104 | -0.50(-2.08%) |
Jul 07, 2021 | 24.91 | 25.16 | 24.00 | 24.09 | 873,957 | -0.82(-3.29%) |
Jul 06, 2021 | 26.20 | 26.26 | 24.90 | 24.91 | 906,881 | -1.37(-5.21%) |
Jul 02, 2021 | 26.45 | 26.60 | 25.99 | 26.28 | 854,303 | -0.27(-1.02%) |
Jul 01, 2021 | 26.03 | 26.63 | 25.75 | 26.55 | 608,036 | +0.47(+1.80%) |
Jun 30, 2021 | 25.30 | 26.47 | 24.92 | 26.08 | 1,184,176 | +0.89(+3.53%) |
Jun 29, 2021 | 25.39 | 25.44 | 24.61 | 25.19 | 1,165,508 | -0.36(-1.41%) |
Jun 28, 2021 | 24.42 | 27.17 | 24.42 | 25.55 | 2,035,450 | +1.37(+5.67%) |
Jun 25, 2021 | 24.21 | 24.32 | 23.82 | 24.18 | 5,378,159 | +0.02(+0.08%) |
Jun 24, 2021 | 23.58 | 24.25 | 23.57 | 24.16 | 1,370,934 | +0.67(+2.85%) |
Jun 23, 2021 | 23.90 | 24.10 | 23.11 | 23.49 | 1,794,140 | -0.46(-1.92%) |
Jun 22, 2021 | 24.99 | 25.16 | 23.84 | 23.95 | 1,312,384 | -1.19(-4.73%) |
Jun 21, 2021 | 24.91 | 25.68 | 24.63 | 25.14 | 1,090,438 | +0.66(+2.70%) |
Jun 18, 2021 | 24.88 | 24.88 | 23.70 | 24.48 | 2,645,388 | -0.21(-0.85%) |
Jun 17, 2021 | 25.05 | 25.05 | 24.26 | 24.69 | 840,985 | -0.59(-2.33%) |
Jun 16, 2021 | 25.03 | 25.68 | 24.99 | 25.28 | 962,191 | +0.25(+1.00%) |
Jun 15, 2021 | 25.25 | 25.35 | 24.65 | 25.03 | 597,640 | -0.34(-1.34%) |
Jun 14, 2021 | 25.99 | 26.46 | 25.25 | 25.37 | 882,985 | -0.73(-2.80%) |
Jun 11, 2021 | 25.91 | 26.11 | 25.36 | 26.10 | 905,211 | +0.34(+1.32%) |
Jun 10, 2021 | 24.80 | 25.96 | 24.59 | 25.76 | 847,651 | +0.89(+3.58%) |
Jun 09, 2021 | 25.08 | 25.37 | 24.82 | 24.87 | 657,026 | +0.22(+0.89%) |
Jun 08, 2021 | 24.52 | 25.41 | 24.14 | 24.65 | 882,687 | +0.45(+1.86%) |
Jun 07, 2021 | 23.82 | 24.45 | 23.30 | 24.20 | 2,668,889 | +0.39(+1.64%) |
Jun 04, 2021 | 24.33 | 24.47 | 23.57 | 23.81 | 1,245,146 | -0.26(-1.08%) |
Jun 03, 2021 | 24.83 | 24.98 | 24.03 | 24.07 | 1,494,555 | -0.76(-3.06%) |
Jun 02, 2021 | 25.41 | 25.51 | 24.71 | 24.83 | 1,737,738 | -0.54(-2.13%) |
Jun 01, 2021 | 25.63 | 26.14 | 25.15 | 25.37 | 971,554 | -0.33(-1.28%) |
May 28, 2021 | 24.67 | 25.94 | 24.67 | 25.70 | 1,978,157 | +1.01(+4.09%) |
May 27, 2021 | 25.20 | 25.35 | 24.69 | 24.69 | 3,292,823 | -0.51(-2.02%) |
May 26, 2021 | 24.97 | 25.59 | 24.70 | 25.20 | 3,500,382 | +0.44(+1.78%) |
May 25, 2021 | 25.20 | 25.71 | 24.56 | 24.76 | 2,160,949 | -0.42(-1.67%) |
May 24, 2021 | 26.42 | 26.46 | 25.12 | 25.18 | 1,396,750 | -0.84(-3.23%) |
May 21, 2021 | 26.86 | 26.86 | 25.81 | 26.02 | 2,694,213 | -0.83(-3.09%) |
May 20, 2021 | 31.75 | 31.77 | 26.48 | 26.85 | 5,182,579 | -1.62(-5.69%) |
May 19, 2021 | 29.12 | 29.24 | 27.30 | 28.47 | 2,499,609 | -1.52(-5.07%) |
May 18, 2021 | 28.60 | 30.47 | 28.55 | 29.99 | 1,343,722 | +1.39(+4.86%) |
May 17, 2021 | 27.45 | 28.65 | 27.20 | 28.60 | 1,469,837 | +1.10(+4.00%) |
May 14, 2021 | 27.87 | 28.11 | 26.90 | 27.50 | 1,256,797 | +0.56(+2.08%) |
May 13, 2021 | 28.01 | 28.48 | 26.36 | 26.94 | 734,072 | -1.01(-3.61%) |
May 12, 2021 | 27.99 | 29.65 | 27.74 | 27.95 | 1,250,379 | -0.10(-0.36%) |
May 11, 2021 | 28.49 | 29.27 | 27.96 | 28.05 | 4,763,152 | -0.93(-3.21%) |
May 10, 2021 | 29.89 | 30.47 | 28.90 | 28.98 | 816,583 | -1.04(-3.46%) |
May 07, 2021 | 29.94 | 30.94 | 29.18 | 30.02 | 1,539,214 | +0.85(+2.91%) |
May 06, 2021 | 28.92 | 29.63 | 28.22 | 29.17 | 1,308,166 | +0.46(+1.60%) |
May 05, 2021 | 29.87 | 29.95 | 28.35 | 28.71 | 502,803 | -0.68(-2.31%) |
May 04, 2021 | 30.66 | 30.66 | 29.15 | 29.39 | 460,771 | -1.26(-4.11%) |