Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.10 | 21.44 | 20.99 | 21.10 | 289,618 | -0.09(-0.42%) |
Jul 29, 2021 | 21.04 | 21.28 | 20.83 | 21.19 | 141,669 | +0.26(+1.24%) |
Jul 28, 2021 | 20.90 | 21.07 | 20.58 | 20.93 | 210,132 | +0.38(+1.83%) |
Jul 27, 2021 | 20.33 | 20.86 | 20.24 | 20.56 | 103,253 | -0.01(-0.04%) |
Jul 26, 2021 | 20.42 | 20.85 | 20.42 | 20.57 | 105,626 | +0.17(+0.83%) |
Jul 23, 2021 | 20.43 | 20.93 | 20.15 | 20.40 | 116,638 | +0.21(+1.02%) |
Jul 22, 2021 | 20.68 | 20.85 | 20.17 | 20.19 | 166,517 | -0.68(-3.26%) |
Jul 21, 2021 | 20.93 | 21.31 | 20.79 | 20.87 | 209,892 | +0.26(+1.25%) |
Jul 20, 2021 | 20.12 | 21.16 | 18.60 | 20.62 | 231,985 | +0.36(+1.79%) |
Jul 19, 2021 | 20.37 | 20.84 | 20.10 | 20.25 | 192,351 | -0.74(-3.54%) |
Jul 16, 2021 | 21.71 | 21.71 | 20.97 | 21.00 | 130,646 | -0.52(-2.43%) |
Jul 15, 2021 | 21.00 | 21.62 | 20.97 | 21.52 | 142,293 | +0.27(+1.25%) |
Jul 14, 2021 | 21.16 | 21.74 | 21.11 | 21.25 | 181,677 | +0.05(+0.25%) |
Jul 13, 2021 | 24.24 | 24.24 | 21.16 | 21.20 | 157,884 | -0.45(-2.09%) |
Jul 12, 2021 | 21.16 | 21.71 | 21.16 | 21.65 | 123,351 | +0.11(+0.49%) |
Jul 09, 2021 | 21.13 | 21.58 | 21.13 | 21.54 | 132,700 | +0.84(+4.06%) |
Jul 08, 2021 | 20.72 | 21.23 | 20.56 | 20.70 | 339,979 | -0.43(-2.05%) |
Jul 07, 2021 | 21.13 | 21.80 | 21.01 | 21.14 | 162,382 | -0.12(-0.54%) |
Jul 06, 2021 | 21.80 | 21.88 | 21.07 | 21.25 | 140,193 | -0.63(-2.87%) |
Jul 02, 2021 | 22.23 | 22.27 | 21.84 | 21.88 | 121,514 | -0.27(-1.24%) |
Jul 01, 2021 | 22.04 | 22.25 | 21.93 | 22.16 | 209,157 | +0.32(+1.46%) |
Jun 30, 2021 | 22.06 | 22.12 | 21.83 | 21.84 | 224,075 | -0.20(-0.92%) |
Jun 29, 2021 | 22.37 | 22.62 | 22.01 | 22.04 | 145,238 | -0.27(-1.19%) |
Jun 28, 2021 | 22.32 | 22.37 | 22.05 | 22.31 | 202,127 | -0.17(-0.75%) |
Jun 25, 2021 | 22.70 | 23.05 | 22.28 | 22.47 | 730,456 | -0.41(-1.78%) |
Jun 24, 2021 | 22.62 | 22.89 | 22.39 | 22.88 | 261,808 | +0.42(+1.85%) |
Jun 23, 2021 | 22.70 | 22.85 | 22.41 | 22.47 | 204,938 | -0.18(-0.78%) |
Jun 22, 2021 | 22.66 | 22.74 | 22.24 | 22.64 | 177,856 | -0.04(-0.16%) |
Jun 21, 2021 | 22.32 | 22.82 | 21.75 | 22.68 | 220,744 | +0.80(+3.64%) |
Jun 18, 2021 | 22.42 | 22.63 | 21.84 | 21.88 | 492,547 | -0.97(-4.22%) |
Jun 17, 2021 | 23.67 | 23.67 | 22.63 | 22.85 | 189,420 | -0.67(-2.86%) |
Jun 16, 2021 | 23.24 | 23.72 | 23.01 | 23.52 | 137,655 | +0.12(+0.53%) |
Jun 15, 2021 | 23.27 | 23.48 | 23.00 | 23.40 | 125,416 | +0.27(+1.19%) |
Jun 14, 2021 | 23.51 | 23.63 | 22.94 | 23.12 | 107,356 | -0.33(-1.40%) |
Jun 11, 2021 | 23.50 | 23.61 | 23.35 | 23.45 | 94,693 | +0.04(+0.15%) |
Jun 10, 2021 | 23.79 | 23.79 | 23.39 | 23.41 | 139,350 | -0.12(-0.49%) |
Jun 09, 2021 | 23.66 | 23.71 | 23.48 | 23.53 | 142,971 | -0.30(-1.26%) |
Jun 08, 2021 | 23.70 | 23.95 | 23.50 | 23.83 | 139,278 | -0.02(-0.07%) |
Jun 07, 2021 | 24.17 | 24.17 | 23.74 | 23.85 | 240,425 | -0.22(-0.92%) |
Jun 04, 2021 | 23.92 | 24.27 | 23.90 | 24.07 | 155,597 | -0.08(-0.33%) |
Jun 03, 2021 | 24.45 | 24.45 | 23.82 | 24.15 | 232,395 | +0.21(+0.89%) |
Jun 02, 2021 | 24.29 | 24.29 | 23.87 | 23.94 | 295,186 | -0.23(-0.95%) |
Jun 01, 2021 | 23.86 | 24.27 | 23.86 | 24.17 | 189,259 | +0.44(+1.87%) |
May 28, 2021 | 23.71 | 23.79 | 23.33 | 23.72 | 154,688 | +0.16(+0.68%) |
May 27, 2021 | 23.47 | 23.84 | 23.27 | 23.56 | 211,422 | +0.31(+1.33%) |
May 26, 2021 | 22.98 | 23.30 | 22.94 | 23.25 | 212,398 | +0.32(+1.39%) |
May 25, 2021 | 23.16 | 23.41 | 22.93 | 22.94 | 430,743 | -0.14(-0.61%) |
May 24, 2021 | 22.86 | 23.31 | 22.69 | 23.08 | 246,899 | +0.31(+1.36%) |
May 21, 2021 | 22.58 | 22.90 | 22.48 | 22.77 | 143,674 | +0.42(+1.86%) |
May 20, 2021 | 22.53 | 22.53 | 22.00 | 22.35 | 148,725 | -0.02(-0.08%) |
May 19, 2021 | 22.30 | 22.37 | 21.94 | 22.37 | 215,962 | -0.09(-0.39%) |
May 18, 2021 | 22.49 | 22.70 | 22.32 | 22.46 | 180,640 | -0.06(-0.28%) |
May 17, 2021 | 22.55 | 22.55 | 22.21 | 22.52 | 72,354 | -0.04(-0.16%) |
May 14, 2021 | 22.48 | 22.61 | 22.24 | 22.55 | 104,029 | +0.17(+0.75%) |
May 13, 2021 | 21.61 | 22.46 | 21.61 | 22.39 | 165,086 | +0.71(+3.27%) |
May 12, 2021 | 22.38 | 22.54 | 21.63 | 21.68 | 144,267 | -0.58(-2.63%) |
May 11, 2021 | 22.24 | 22.54 | 22.13 | 22.26 | 212,483 | -0.14(-0.63%) |
May 10, 2021 | 22.85 | 23.20 | 22.34 | 22.40 | 261,771 | -0.44(-1.94%) |
May 07, 2021 | 22.45 | 22.95 | 22.16 | 22.85 | 145,618 | -0.02(-0.08%) |
May 06, 2021 | 22.09 | 22.89 | 22.09 | 22.86 | 245,946 | +0.52(+2.34%) |
May 05, 2021 | 22.51 | 22.51 | 22.20 | 22.34 | 96,139 | -0.08(-0.36%) |
May 04, 2021 | 22.44 | 22.49 | 22.14 | 22.42 | 90,316 | +0.04(+0.20%) |