Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.35 | 24.64 | 23.31 | 24.50 | 220,157 | +1.01(+4.30%) |
Jul 29, 2021 | 24.21 | 24.55 | 23.24 | 23.49 | 140,278 | -0.44(-1.84%) |
Jul 28, 2021 | 22.40 | 24.19 | 22.40 | 23.93 | 89,940 | +1.21(+5.33%) |
Jul 27, 2021 | 22.80 | 26.00 | 21.01 | 22.72 | 833,469 | -0.12(-0.53%) |
Jul 26, 2021 | 21.93 | 23.15 | 21.14 | 22.84 | 271,599 | +0.91(+4.15%) |
Jul 23, 2021 | 22.25 | 22.63 | 21.09 | 21.93 | 471,831 | -0.32(-1.44%) |
Jul 22, 2021 | 21.33 | 22.77 | 21.19 | 22.25 | 255,257 | +0.68(+3.15%) |
Jul 21, 2021 | 20.23 | 21.88 | 19.93 | 21.57 | 166,809 | +1.16(+5.68%) |
Jul 20, 2021 | 19.19 | 20.79 | 19.13 | 20.41 | 325,992 | +1.22(+6.36%) |
Jul 19, 2021 | 18.53 | 20.14 | 18.22 | 19.19 | 248,645 | +0.54(+2.90%) |
Jul 16, 2021 | 18.74 | 18.97 | 18.43 | 18.65 | 195,415 | -0.02(-0.11%) |
Jul 15, 2021 | 18.61 | 19.14 | 18.40 | 18.67 | 210,258 | -0.22(-1.16%) |
Jul 14, 2021 | 19.36 | 19.36 | 18.24 | 18.89 | 254,807 | -0.47(-2.43%) |
Jul 13, 2021 | 18.43 | 19.50 | 18.30 | 19.36 | 235,375 | +0.59(+3.14%) |
Jul 12, 2021 | 17.50 | 19.00 | 17.30 | 18.77 | 375,698 | +1.15(+6.53%) |
Jul 09, 2021 | 17.31 | 18.01 | 17.00 | 17.62 | 326,776 | +0.36(+2.09%) |
Jul 08, 2021 | 18.70 | 18.74 | 17.07 | 17.26 | 1,476,259 | -0.85(-4.69%) |
Jul 07, 2021 | 19.77 | 19.93 | 16.77 | 18.11 | 1,414,908 | -4.61(-20.29%) |
Jul 06, 2021 | 22.19 | 22.83 | 21.56 | 22.72 | 129,666 | +0.66(+2.99%) |
Jul 02, 2021 | 21.85 | 22.39 | 21.09 | 22.06 | 94,393 | +0.18(+0.82%) |
Jul 01, 2021 | 21.26 | 21.88 | 20.91 | 21.88 | 112,763 | +0.89(+4.24%) |
Jun 30, 2021 | 21.15 | 21.36 | 20.56 | 20.99 | 153,175 | -0.21(-0.99%) |
Jun 29, 2021 | 21.33 | 21.34 | 20.66 | 21.20 | 130,616 | -0.06(-0.28%) |
Jun 28, 2021 | 21.61 | 21.75 | 20.91 | 21.26 | 303,033 | -0.25(-1.16%) |
Jun 25, 2021 | 21.77 | 22.44 | 21.21 | 21.51 | 1,468,820 | -0.21(-0.97%) |
Jun 24, 2021 | 21.89 | 22.69 | 21.45 | 21.72 | 242,756 | -0.03(-0.14%) |
Jun 23, 2021 | 21.50 | 22.25 | 21.31 | 21.75 | 123,625 | +0.25(+1.16%) |
Jun 22, 2021 | 22.34 | 22.40 | 21.17 | 21.50 | 142,130 | -1.02(-4.53%) |
Jun 21, 2021 | 22.87 | 23.25 | 22.11 | 22.52 | 147,103 | -0.17(-0.75%) |
Jun 18, 2021 | 22.75 | 23.27 | 21.89 | 22.69 | 279,918 | -0.05(-0.22%) |
Jun 17, 2021 | 21.86 | 22.80 | 21.56 | 22.74 | 170,592 | +0.81(+3.69%) |
Jun 16, 2021 | 22.11 | 22.53 | 21.30 | 21.93 | 124,750 | -0.12(-0.54%) |
Jun 15, 2021 | 21.95 | 22.11 | 21.23 | 22.05 | 84,843 | +0.07(+0.32%) |
Jun 14, 2021 | 21.01 | 22.08 | 21.01 | 21.98 | 104,192 | +1.09(+5.22%) |
Jun 11, 2021 | 21.87 | 22.00 | 20.82 | 20.89 | 63,814 | -0.77(-3.55%) |
Jun 10, 2021 | 21.61 | 21.88 | 20.86 | 21.66 | 65,361 | +0.08(+0.37%) |
Jun 09, 2021 | 21.84 | 22.12 | 21.08 | 21.58 | 66,544 | -0.26(-1.19%) |
Jun 08, 2021 | 22.13 | 22.97 | 21.61 | 21.84 | 203,547 | +0.02(+0.09%) |
Jun 07, 2021 | 20.05 | 22.11 | 19.80 | 21.82 | 227,887 | +1.74(+8.67%) |
Jun 04, 2021 | 20.87 | 20.96 | 19.80 | 20.08 | 73,310 | -0.32(-1.57%) |
Jun 03, 2021 | 19.93 | 20.49 | 19.51 | 20.40 | 78,092 | +0.22(+1.09%) |
Jun 02, 2021 | 20.48 | 20.76 | 19.62 | 20.18 | 64,726 | -0.28(-1.37%) |
Jun 01, 2021 | 20.12 | 20.77 | 19.86 | 20.46 | 95,866 | +0.31(+1.54%) |
May 28, 2021 | 20.78 | 20.97 | 20.06 | 20.15 | 45,506 | -0.47(-2.28%) |
May 27, 2021 | 20.82 | 21.27 | 20.49 | 20.62 | 121,479 | -0.47(-2.23%) |
May 26, 2021 | 19.69 | 21.17 | 19.34 | 21.09 | 82,534 | +1.40(+7.11%) |
May 25, 2021 | 20.40 | 20.84 | 19.65 | 19.69 | 68,709 | -0.46(-2.28%) |
May 24, 2021 | 20.35 | 20.95 | 19.84 | 20.15 | 183,274 | -0.17(-0.84%) |
May 21, 2021 | 19.43 | 20.53 | 18.52 | 20.32 | 134,102 | +1.15(+6.00%) |
May 20, 2021 | 19.53 | 19.53 | 18.50 | 19.17 | 50,862 | -0.31(-1.59%) |
May 19, 2021 | 18.84 | 19.73 | 18.84 | 19.48 | 53,026 | -0.13(-0.66%) |
May 18, 2021 | 20.05 | 20.39 | 19.55 | 19.61 | 109,574 | -0.25(-1.26%) |
May 17, 2021 | 19.69 | 20.22 | 19.26 | 19.86 | 56,393 | +0.35(+1.79%) |
May 14, 2021 | 18.43 | 20.26 | 18.32 | 19.51 | 64,192 | +0.74(+3.94%) |
May 13, 2021 | 19.46 | 19.75 | 18.33 | 18.77 | 51,666 | -0.57(-2.95%) |
May 12, 2021 | 20.57 | 20.79 | 19.23 | 19.34 | 107,249 | -1.33(-6.43%) |
May 11, 2021 | 19.37 | 20.83 | 19.01 | 20.67 | 100,493 | +1.25(+6.44%) |
May 10, 2021 | 19.20 | 19.83 | 18.85 | 19.42 | 128,255 | +0.24(+1.25%) |
May 07, 2021 | 19.49 | 19.64 | 19.00 | 19.18 | 37,199 | +0.18(+0.95%) |
May 06, 2021 | 18.91 | 19.12 | 17.86 | 19.00 | 163,533 | +0.12(+0.64%) |
May 05, 2021 | 19.75 | 20.27 | 18.69 | 18.88 | 104,747 | -0.80(-4.07%) |
May 04, 2021 | 20.55 | 20.55 | 19.23 | 19.68 | 96,800 | -1.05(-5.07%) |