Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.86 | 23.22 | 22.43 | 22.43 | 46,998 | -0.51(-2.21%) |
Jul 29, 2021 | 23.01 | 23.37 | 22.86 | 22.93 | 38,493 | +0.14(+0.63%) |
Jul 28, 2021 | 22.86 | 23.01 | 22.38 | 22.79 | 57,058 | +0.07(+0.32%) |
Jul 27, 2021 | 22.72 | 22.79 | 22.21 | 22.72 | 35,068 | +0.00(+0.00%) |
Jul 26, 2021 | 22.79 | 23.30 | 22.57 | 22.72 | 58,044 | +0.29(+1.29%) |
Jul 23, 2021 | 22.79 | 22.79 | 22.21 | 22.43 | 41,009 | -0.07(-0.32%) |
Jul 22, 2021 | 23.08 | 23.08 | 22.36 | 22.50 | 77,080 | -0.51(-2.20%) |
Jul 21, 2021 | 22.79 | 23.37 | 22.69 | 23.01 | 63,376 | +0.58(+2.58%) |
Jul 20, 2021 | 22.28 | 22.93 | 21.89 | 22.43 | 126,362 | -0.22(-0.96%) |
Jul 19, 2021 | 21.78 | 22.79 | 20.55 | 22.65 | 319,475 | +0.80(+3.64%) |
Jul 16, 2021 | 22.36 | 22.50 | 21.78 | 21.85 | 79,458 | -0.29(-1.31%) |
Jul 15, 2021 | 21.85 | 22.46 | 21.63 | 22.14 | 73,332 | +0.14(+0.66%) |
Jul 14, 2021 | 22.14 | 22.41 | 21.78 | 21.99 | 63,719 | -0.14(-0.65%) |
Jul 13, 2021 | 22.72 | 22.72 | 21.92 | 22.14 | 77,247 | -0.65(-2.86%) |
Jul 12, 2021 | 23.37 | 23.37 | 22.72 | 22.79 | 49,312 | -0.58(-2.48%) |
Jul 09, 2021 | 22.36 | 23.37 | 22.07 | 23.37 | 139,816 | +1.59(+7.31%) |
Jul 08, 2021 | 21.78 | 22.12 | 21.05 | 21.78 | 137,663 | -0.22(-0.99%) |
Jul 07, 2021 | 22.28 | 22.36 | 21.70 | 21.99 | 141,253 | -0.36(-1.62%) |
Jul 06, 2021 | 22.79 | 22.93 | 22.28 | 22.36 | 101,237 | -0.58(-2.52%) |
Jul 02, 2021 | 23.51 | 23.66 | 22.72 | 22.93 | 69,900 | -0.51(-2.16%) |
Jul 01, 2021 | 23.22 | 23.66 | 23.15 | 23.44 | 101,354 | -0.07(-0.31%) |
Jun 30, 2021 | 23.22 | 23.51 | 23.01 | 23.51 | 77,485 | +0.36(+1.56%) |
Jun 29, 2021 | 23.72 | 24.06 | 23.08 | 23.15 | 130,726 | -0.64(-2.69%) |
Jun 28, 2021 | 25.14 | 25.14 | 23.54 | 23.79 | 118,495 | -0.71(-2.90%) |
Jun 25, 2021 | 24.43 | 24.86 | 24.15 | 24.50 | 1,163,328 | +0.21(+0.88%) |
Jun 24, 2021 | 24.29 | 24.29 | 23.76 | 24.29 | 156,435 | +0.50(+2.09%) |
Jun 23, 2021 | 24.86 | 25.64 | 23.79 | 23.79 | 266,598 | -2.13(-8.22%) |
Jun 22, 2021 | 25.78 | 26.13 | 25.28 | 25.92 | 91,331 | +0.14(+0.55%) |
Jun 21, 2021 | 25.07 | 25.85 | 25.07 | 25.78 | 84,451 | +0.92(+3.71%) |
Jun 18, 2021 | 25.64 | 25.99 | 24.71 | 24.86 | 142,647 | -1.21(-4.63%) |
Jun 17, 2021 | 26.99 | 27.20 | 25.74 | 26.06 | 98,351 | -0.71(-2.65%) |
Jun 16, 2021 | 26.77 | 27.06 | 26.42 | 26.77 | 70,335 | +0.14(+0.53%) |
Jun 15, 2021 | 27.34 | 27.45 | 26.35 | 26.63 | 97,129 | -0.71(-2.60%) |
Jun 14, 2021 | 27.98 | 28.19 | 27.13 | 27.34 | 108,016 | -0.64(-2.28%) |
Jun 11, 2021 | 29.54 | 29.76 | 27.80 | 27.98 | 159,305 | -1.42(-4.83%) |
Jun 10, 2021 | 28.41 | 29.76 | 28.30 | 29.40 | 223,901 | +1.14(+4.02%) |
Jun 09, 2021 | 26.21 | 29.05 | 26.13 | 28.26 | 458,633 | +2.20(+8.45%) |
Jun 08, 2021 | 25.57 | 26.13 | 25.50 | 26.06 | 134,835 | +0.57(+2.23%) |
Jun 07, 2021 | 24.79 | 25.71 | 24.64 | 25.50 | 103,366 | +0.71(+2.87%) |
Jun 04, 2021 | 24.93 | 25.00 | 24.57 | 24.79 | 47,777 | -0.14(-0.57%) |
Jun 03, 2021 | 24.93 | 25.07 | 24.54 | 24.93 | 66,620 | -0.07(-0.28%) |
Jun 02, 2021 | 24.79 | 25.07 | 24.36 | 25.00 | 139,118 | +0.43(+1.73%) |
Jun 01, 2021 | 23.44 | 24.57 | 23.44 | 24.57 | 105,976 | +1.07(+4.53%) |
May 28, 2021 | 23.58 | 23.79 | 23.44 | 23.51 | 42,050 | +0.07(+0.30%) |
May 27, 2021 | 23.65 | 24.00 | 23.36 | 23.44 | 110,722 | -0.07(-0.30%) |
May 26, 2021 | 23.01 | 23.65 | 23.01 | 23.51 | 94,335 | +0.57(+2.48%) |
May 25, 2021 | 22.73 | 23.22 | 22.65 | 22.94 | 89,931 | +0.07(+0.31%) |
May 24, 2021 | 22.94 | 22.94 | 22.44 | 22.87 | 60,465 | +0.00(+0.00%) |
May 21, 2021 | 23.08 | 23.29 | 22.83 | 22.87 | 75,760 | +0.00(+0.00%) |
May 20, 2021 | 22.80 | 23.08 | 22.51 | 22.87 | 74,881 | +0.00(+0.00%) |
May 19, 2021 | 22.44 | 23.01 | 22.30 | 22.87 | 103,646 | +0.14(+0.62%) |
May 18, 2021 | 22.51 | 22.97 | 22.44 | 22.73 | 87,215 | +0.07(+0.31%) |
May 17, 2021 | 22.23 | 22.83 | 22.09 | 22.65 | 98,725 | +0.28(+1.27%) |
May 14, 2021 | 22.51 | 22.73 | 21.91 | 22.37 | 218,455 | +0.07(+0.32%) |
May 13, 2021 | 21.45 | 22.51 | 21.45 | 22.30 | 116,972 | +0.78(+3.63%) |
May 12, 2021 | 22.16 | 22.30 | 21.31 | 21.52 | 172,135 | -0.78(-3.50%) |
May 11, 2021 | 22.30 | 22.56 | 22.03 | 22.30 | 104,190 | -0.28(-1.26%) |
May 10, 2021 | 23.01 | 23.05 | 22.37 | 22.58 | 112,350 | -0.28(-1.24%) |
May 07, 2021 | 22.44 | 23.05 | 22.44 | 22.87 | 148,446 | +0.43(+1.90%) |
May 06, 2021 | 22.51 | 22.80 | 22.02 | 22.44 | 94,755 | -0.28(-1.25%) |
May 05, 2021 | 22.58 | 23.01 | 21.94 | 22.73 | 108,245 | +0.57(+2.56%) |
May 04, 2021 | 22.37 | 22.51 | 21.80 | 22.16 | 107,085 | -0.57(-2.50%) |