Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.25 | 21.37 | 20.75 | 20.83 | 75,972 | -0.42(-1.98%) |
Jul 29, 2021 | 21.24 | 21.31 | 20.80 | 21.25 | 60,439 | +0.24(+1.15%) |
Jul 28, 2021 | 20.74 | 21.11 | 20.37 | 21.01 | 80,416 | +0.32(+1.54%) |
Jul 27, 2021 | 21.17 | 21.17 | 20.52 | 20.69 | 52,962 | -0.55(-2.60%) |
Jul 26, 2021 | 20.42 | 21.24 | 20.35 | 21.24 | 111,207 | +0.77(+3.77%) |
Jul 23, 2021 | 20.71 | 20.89 | 20.19 | 20.47 | 127,169 | -0.18(-0.87%) |
Jul 22, 2021 | 20.59 | 21.03 | 20.27 | 20.65 | 81,983 | +0.05(+0.23%) |
Jul 21, 2021 | 20.86 | 21.36 | 20.59 | 20.61 | 69,022 | +0.12(+0.57%) |
Jul 20, 2021 | 19.66 | 20.61 | 19.54 | 20.49 | 167,887 | +0.98(+5.03%) |
Jul 19, 2021 | 19.98 | 19.99 | 19.04 | 19.51 | 398,032 | -1.07(-5.18%) |
Jul 16, 2021 | 21.13 | 21.19 | 20.49 | 20.57 | 183,813 | -0.46(-2.17%) |
Jul 15, 2021 | 21.24 | 21.31 | 20.77 | 21.03 | 296,655 | -0.44(-2.05%) |
Jul 14, 2021 | 21.93 | 22.20 | 21.35 | 21.47 | 201,661 | -0.36(-1.63%) |
Jul 13, 2021 | 22.36 | 22.39 | 21.82 | 21.82 | 95,773 | -0.53(-2.35%) |
Jul 12, 2021 | 22.46 | 22.58 | 22.16 | 22.35 | 96,018 | -0.26(-1.16%) |
Jul 09, 2021 | 22.30 | 22.74 | 22.18 | 22.61 | 134,560 | +0.73(+3.35%) |
Jul 08, 2021 | 21.66 | 22.27 | 21.36 | 21.88 | 204,424 | -0.22(-0.98%) |
Jul 07, 2021 | 22.74 | 22.76 | 22.06 | 22.09 | 182,843 | -0.64(-2.82%) |
Jul 06, 2021 | 23.22 | 23.22 | 22.35 | 22.74 | 174,455 | -0.38(-1.64%) |
Jul 02, 2021 | 23.10 | 23.17 | 22.70 | 23.11 | 79,171 | +0.10(+0.44%) |
Jul 01, 2021 | 23.01 | 23.07 | 22.55 | 23.01 | 73,484 | +0.29(+1.29%) |
Jun 30, 2021 | 22.28 | 22.87 | 22.16 | 22.72 | 173,822 | +0.60(+2.72%) |
Jun 29, 2021 | 22.06 | 22.23 | 21.86 | 22.12 | 104,410 | +0.15(+0.70%) |
Jun 28, 2021 | 22.61 | 22.67 | 21.61 | 21.96 | 297,545 | -0.64(-2.84%) |
Jun 25, 2021 | 22.97 | 23.02 | 22.31 | 22.60 | 195,564 | -0.27(-1.18%) |
Jun 24, 2021 | 22.97 | 23.06 | 22.61 | 22.87 | 159,235 | -0.03(-0.13%) |
Jun 23, 2021 | 23.29 | 23.44 | 22.85 | 22.91 | 188,382 | -0.24(-1.03%) |
Jun 22, 2021 | 23.30 | 23.30 | 22.79 | 23.14 | 217,834 | -0.09(-0.40%) |
Jun 21, 2021 | 22.58 | 23.44 | 22.57 | 23.24 | 242,341 | +0.86(+3.87%) |
Jun 18, 2021 | 22.78 | 23.04 | 22.27 | 22.37 | 227,933 | -0.73(-3.15%) |
Jun 17, 2021 | 24.47 | 24.53 | 22.59 | 23.10 | 625,825 | -1.37(-5.61%) |
Jun 16, 2021 | 24.37 | 24.65 | 24.14 | 24.47 | 192,281 | +0.18(+0.76%) |
Jun 15, 2021 | 24.37 | 24.53 | 23.71 | 24.29 | 172,674 | +0.03(+0.13%) |
Jun 14, 2021 | 24.43 | 24.72 | 23.99 | 24.26 | 185,701 | +0.09(+0.38%) |
Jun 11, 2021 | 24.10 | 24.56 | 24.07 | 24.17 | 349,522 | +0.21(+0.90%) |
Jun 10, 2021 | 23.53 | 24.01 | 23.38 | 23.95 | 274,848 | +0.54(+2.32%) |
Jun 09, 2021 | 23.31 | 23.64 | 23.17 | 23.41 | 186,897 | +0.19(+0.83%) |
Jun 08, 2021 | 23.04 | 23.28 | 22.78 | 23.22 | 170,263 | +0.19(+0.83%) |
Jun 07, 2021 | 22.54 | 23.12 | 22.54 | 23.02 | 164,294 | +0.50(+2.21%) |
Jun 04, 2021 | 22.53 | 22.56 | 22.18 | 22.53 | 97,873 | +0.13(+0.58%) |
Jun 03, 2021 | 22.22 | 22.53 | 22.07 | 22.40 | 160,433 | +0.10(+0.45%) |
Jun 02, 2021 | 22.15 | 22.49 | 21.97 | 22.30 | 324,502 | +0.29(+1.32%) |
Jun 01, 2021 | 21.48 | 22.07 | 21.48 | 22.00 | 264,842 | +0.71(+3.31%) |
May 28, 2021 | 21.58 | 21.61 | 21.17 | 21.30 | 167,917 | -0.16(-0.75%) |
May 27, 2021 | 21.73 | 21.81 | 21.32 | 21.46 | 156,834 | -0.13(-0.60%) |
May 26, 2021 | 21.43 | 21.67 | 21.32 | 21.59 | 139,572 | +0.17(+0.79%) |
May 25, 2021 | 21.87 | 22.06 | 21.37 | 21.42 | 115,716 | -0.33(-1.52%) |
May 24, 2021 | 21.58 | 21.91 | 21.54 | 21.75 | 196,289 | +0.27(+1.25%) |
May 21, 2021 | 21.59 | 21.78 | 21.35 | 21.48 | 142,964 | +0.04(+0.18%) |
May 20, 2021 | 20.93 | 21.48 | 20.85 | 21.45 | 113,433 | +0.48(+2.30%) |
May 19, 2021 | 21.26 | 21.27 | 20.54 | 20.96 | 217,875 | -0.64(-2.96%) |
May 18, 2021 | 21.87 | 21.97 | 21.54 | 21.60 | 196,305 | -0.21(-0.98%) |
May 17, 2021 | 21.43 | 21.89 | 21.27 | 21.81 | 168,609 | +0.29(+1.34%) |
May 14, 2021 | 21.32 | 21.73 | 21.22 | 21.52 | 174,103 | +0.49(+2.31%) |
May 13, 2021 | 20.54 | 21.14 | 20.43 | 21.04 | 100,595 | +0.46(+2.22%) |
May 12, 2021 | 20.91 | 21.47 | 20.51 | 20.58 | 198,000 | -0.33(-1.56%) |
May 11, 2021 | 20.67 | 21.05 | 20.32 | 20.91 | 194,419 | -0.20(-0.94%) |
May 10, 2021 | 20.93 | 21.40 | 20.93 | 21.11 | 201,795 | +0.23(+1.09%) |
May 07, 2021 | 20.57 | 20.93 | 20.41 | 20.88 | 195,412 | +0.33(+1.63%) |
May 06, 2021 | 20.49 | 20.57 | 19.89 | 20.54 | 129,628 | +0.21(+1.01%) |
May 05, 2021 | 20.28 | 20.67 | 20.10 | 20.34 | 186,962 | +0.24(+1.21%) |
May 04, 2021 | 19.95 | 20.25 | 19.81 | 20.10 | 117,373 | +0.14(+0.72%) |