Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.30 | 20.30 | 20.07 | 20.12 | 135,624 | -0.33(-1.61%) |
Jul 29, 2021 | 20.34 | 20.52 | 20.34 | 20.45 | 122,960 | +0.20(+0.99%) |
Jul 28, 2021 | 20.20 | 20.36 | 20.17 | 20.25 | 88,561 | +0.00(+0.00%) |
Jul 27, 2021 | 20.63 | 20.64 | 20.10 | 20.25 | 333,354 | +0.01(+0.05%) |
Jul 26, 2021 | 19.75 | 20.24 | 19.71 | 20.24 | 629,757 | +0.23(+1.15%) |
Jul 23, 2021 | 20.56 | 20.57 | 19.96 | 20.01 | 77,922 | -0.55(-2.68%) |
Jul 22, 2021 | 20.30 | 20.77 | 20.30 | 20.56 | 51,940 | -0.24(-1.15%) |
Jul 21, 2021 | 20.97 | 20.97 | 20.63 | 20.80 | 65,934 | +0.05(+0.24%) |
Jul 20, 2021 | 20.60 | 20.85 | 20.54 | 20.75 | 199,254 | +0.40(+1.97%) |
Jul 19, 2021 | 20.51 | 20.62 | 20.05 | 20.35 | 211,931 | +0.13(+0.64%) |
Jul 16, 2021 | 20.56 | 20.71 | 20.21 | 20.22 | 188,484 | -0.19(-0.93%) |
Jul 15, 2021 | 20.47 | 20.53 | 20.19 | 20.41 | 121,392 | -0.08(-0.39%) |
Jul 14, 2021 | 20.06 | 20.57 | 20.06 | 20.49 | 304,370 | +0.50(+2.50%) |
Jul 13, 2021 | 19.85 | 20.22 | 19.76 | 19.99 | 213,234 | +0.27(+1.37%) |
Jul 12, 2021 | 19.37 | 19.82 | 19.22 | 19.72 | 557,032 | +0.59(+3.08%) |
Jul 09, 2021 | 19.35 | 19.36 | 18.99 | 19.13 | 199,722 | -0.27(-1.39%) |
Jul 08, 2021 | 19.50 | 19.78 | 19.35 | 19.40 | 194,620 | -0.27(-1.37%) |
Jul 07, 2021 | 19.72 | 19.84 | 19.25 | 19.67 | 157,437 | -0.16(-0.81%) |
Jul 06, 2021 | 20.98 | 20.98 | 19.33 | 19.83 | 802,684 | -1.24(-5.89%) |
Jul 02, 2021 | 21.34 | 21.35 | 20.96 | 21.07 | 166,452 | -0.28(-1.31%) |
Jul 01, 2021 | 21.98 | 22.07 | 21.22 | 21.35 | 280,101 | -0.02(-0.09%) |
Jun 30, 2021 | 19.68 | 21.50 | 19.45 | 21.37 | 1,242,426 | +1.35(+6.74%) |
Jun 29, 2021 | 20.18 | 20.49 | 20.01 | 20.02 | 663,569 | -0.03(-0.15%) |
Jun 28, 2021 | 19.20 | 20.14 | 19.20 | 20.05 | 355,559 | +0.85(+4.43%) |
Jun 25, 2021 | 19.68 | 19.68 | 19.19 | 19.20 | 313,993 | -0.54(-2.74%) |
Jun 24, 2021 | 19.35 | 19.95 | 19.13 | 19.74 | 274,163 | -0.03(-0.15%) |
Jun 23, 2021 | 19.87 | 19.93 | 19.52 | 19.77 | 193,657 | -0.10(-0.50%) |
Jun 22, 2021 | 20.21 | 20.26 | 19.77 | 19.87 | 149,734 | -0.59(-2.88%) |
Jun 21, 2021 | 19.95 | 20.69 | 19.74 | 20.46 | 243,039 | -0.12(-0.58%) |
Jun 18, 2021 | 20.21 | 20.94 | 19.99 | 20.58 | 402,771 | +0.93(+4.73%) |
Jun 17, 2021 | 20.38 | 20.53 | 19.57 | 19.65 | 695,255 | -1.31(-6.25%) |
Jun 16, 2021 | 21.24 | 21.50 | 20.94 | 20.96 | 223,574 | -0.10(-0.47%) |
Jun 15, 2021 | 20.94 | 21.18 | 20.71 | 21.06 | 289,882 | -0.27(-1.27%) |
Jun 14, 2021 | 21.23 | 21.61 | 21.07 | 21.33 | 336,959 | -0.91(-4.09%) |
Jun 11, 2021 | 22.14 | 22.28 | 21.74 | 22.24 | 260,730 | -0.22(-0.98%) |
Jun 10, 2021 | 22.37 | 22.73 | 22.25 | 22.46 | 336,047 | +0.24(+1.08%) |
Jun 09, 2021 | 21.91 | 22.38 | 21.75 | 22.22 | 261,165 | +0.01(+0.05%) |
Jun 08, 2021 | 22.04 | 22.33 | 22.00 | 22.21 | 295,760 | +0.36(+1.65%) |
Jun 07, 2021 | 22.08 | 22.13 | 21.70 | 21.85 | 325,724 | +0.43(+2.01%) |
Jun 04, 2021 | 21.05 | 21.47 | 21.05 | 21.42 | 251,430 | +0.67(+3.23%) |
Jun 03, 2021 | 21.21 | 21.21 | 20.52 | 20.75 | 162,136 | -0.19(-0.91%) |
Jun 02, 2021 | 21.20 | 21.27 | 20.71 | 20.94 | 187,688 | -0.18(-0.85%) |
Jun 01, 2021 | 21.00 | 21.47 | 20.97 | 21.12 | 421,243 | +0.83(+4.09%) |
May 28, 2021 | 20.42 | 20.64 | 20.22 | 20.29 | 228,873 | -0.27(-1.31%) |
May 27, 2021 | 19.64 | 20.74 | 19.64 | 20.56 | 587,321 | +1.10(+5.65%) |
May 26, 2021 | 19.21 | 19.52 | 18.83 | 19.46 | 623,571 | +0.18(+0.93%) |
May 25, 2021 | 20.00 | 20.01 | 19.23 | 19.28 | 589,548 | -0.79(-3.94%) |
May 24, 2021 | 19.80 | 20.12 | 19.70 | 20.07 | 274,047 | -0.11(-0.55%) |
May 21, 2021 | 20.25 | 20.38 | 20.13 | 20.18 | 570,103 | -0.23(-1.13%) |
May 20, 2021 | 20.20 | 20.61 | 20.12 | 20.41 | 252,811 | +0.27(+1.34%) |
May 19, 2021 | 19.73 | 20.19 | 19.44 | 20.14 | 579,325 | -0.05(-0.25%) |
May 18, 2021 | 20.16 | 20.31 | 20.01 | 20.19 | 444,499 | +0.31(+1.56%) |
May 17, 2021 | 19.91 | 20.16 | 19.75 | 19.88 | 905,347 | -0.04(-0.20%) |
May 14, 2021 | 21.03 | 21.12 | 19.88 | 19.92 | 827,015 | -0.61(-2.97%) |
May 13, 2021 | 21.48 | 21.48 | 20.20 | 20.53 | 1,365,766 | -1.16(-5.35%) |
May 12, 2021 | 22.30 | 22.30 | 21.46 | 21.69 | 862,186 | -0.59(-2.65%) |
May 11, 2021 | 22.24 | 22.49 | 22.16 | 22.28 | 777,530 | +0.16(+0.72%) |
May 10, 2021 | 22.74 | 22.74 | 22.01 | 22.12 | 746,170 | -0.79(-3.45%) |
May 07, 2021 | 22.81 | 22.98 | 22.34 | 22.91 | 923,545 | +0.31(+1.37%) |
May 06, 2021 | 22.15 | 22.72 | 21.99 | 22.60 | 1,063,951 | +0.60(+2.73%) |
May 05, 2021 | 21.59 | 22.08 | 21.39 | 22.00 | 731,956 | +0.53(+2.47%) |
May 04, 2021 | 20.99 | 21.47 | 20.99 | 21.47 | 712,388 | +0.72(+3.47%) |