Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.86 | 20.97 | 20.36 | 20.44 | 77,411 | -0.41(-1.98%) |
Jul 29, 2021 | 20.85 | 20.91 | 20.42 | 20.86 | 61,584 | +0.24(+1.15%) |
Jul 28, 2021 | 20.35 | 20.72 | 19.99 | 20.62 | 81,939 | +0.31(+1.54%) |
Jul 27, 2021 | 20.78 | 20.78 | 20.14 | 20.31 | 53,965 | -0.54(-2.60%) |
Jul 26, 2021 | 20.04 | 20.85 | 19.97 | 20.85 | 113,314 | +0.76(+3.77%) |
Jul 23, 2021 | 20.32 | 20.50 | 19.81 | 20.09 | 129,579 | -0.18(-0.87%) |
Jul 22, 2021 | 20.21 | 20.64 | 19.89 | 20.27 | 83,536 | +0.05(+0.23%) |
Jul 21, 2021 | 20.47 | 20.96 | 20.21 | 20.22 | 70,330 | +0.11(+0.57%) |
Jul 20, 2021 | 19.29 | 20.22 | 19.18 | 20.11 | 171,068 | +0.96(+5.03%) |
Jul 19, 2021 | 19.61 | 19.61 | 18.68 | 19.14 | 405,574 | -1.05(-5.18%) |
Jul 16, 2021 | 20.74 | 20.79 | 20.11 | 20.19 | 187,296 | -0.45(-2.17%) |
Jul 15, 2021 | 20.84 | 20.91 | 20.39 | 20.64 | 302,275 | -0.43(-2.05%) |
Jul 14, 2021 | 21.52 | 21.79 | 20.95 | 21.07 | 205,482 | -0.35(-1.63%) |
Jul 13, 2021 | 21.94 | 21.97 | 21.42 | 21.42 | 97,587 | -0.52(-2.35%) |
Jul 12, 2021 | 22.04 | 22.16 | 21.74 | 21.93 | 97,837 | -0.26(-1.16%) |
Jul 09, 2021 | 21.89 | 22.32 | 21.77 | 22.19 | 137,110 | +0.72(+3.35%) |
Jul 08, 2021 | 21.26 | 21.86 | 20.96 | 21.47 | 208,297 | -0.21(-0.98%) |
Jul 07, 2021 | 22.32 | 22.34 | 21.65 | 21.68 | 186,308 | -0.63(-2.82%) |
Jul 06, 2021 | 22.79 | 22.79 | 21.93 | 22.31 | 177,760 | -0.37(-1.64%) |
Jul 02, 2021 | 22.67 | 22.74 | 22.28 | 22.68 | 80,671 | +0.10(+0.44%) |
Jul 01, 2021 | 22.58 | 22.64 | 22.13 | 22.59 | 74,876 | +0.29(+1.29%) |
Jun 30, 2021 | 21.87 | 22.44 | 21.75 | 22.30 | 177,115 | +0.59(+2.72%) |
Jun 29, 2021 | 21.65 | 21.82 | 21.45 | 21.71 | 106,388 | +0.15(+0.70%) |
Jun 28, 2021 | 22.19 | 22.24 | 21.21 | 21.55 | 303,183 | -0.63(-2.84%) |
Jun 25, 2021 | 22.55 | 22.59 | 21.90 | 22.18 | 199,270 | -0.27(-1.18%) |
Jun 24, 2021 | 22.55 | 22.63 | 22.19 | 22.45 | 162,252 | -0.03(-0.13%) |
Jun 23, 2021 | 22.86 | 23.00 | 22.43 | 22.48 | 191,951 | -0.24(-1.03%) |
Jun 22, 2021 | 22.87 | 22.87 | 22.37 | 22.71 | 221,961 | -0.09(-0.40%) |
Jun 21, 2021 | 22.16 | 23.00 | 22.15 | 22.81 | 246,933 | +0.85(+3.87%) |
Jun 18, 2021 | 22.36 | 22.61 | 21.86 | 21.96 | 232,251 | -0.71(-3.15%) |
Jun 17, 2021 | 24.02 | 24.07 | 22.17 | 22.67 | 637,683 | -1.35(-5.61%) |
Jun 16, 2021 | 23.91 | 24.19 | 23.69 | 24.02 | 195,924 | +0.18(+0.76%) |
Jun 15, 2021 | 23.91 | 24.07 | 23.27 | 23.84 | 175,946 | +0.03(+0.13%) |
Jun 14, 2021 | 23.98 | 24.26 | 23.54 | 23.81 | 189,219 | +0.09(+0.38%) |
Jun 11, 2021 | 23.66 | 24.11 | 23.62 | 23.72 | 356,144 | +0.21(+0.90%) |
Jun 10, 2021 | 23.09 | 23.57 | 22.95 | 23.51 | 280,056 | +0.53(+2.33%) |
Jun 09, 2021 | 22.87 | 23.20 | 22.74 | 22.97 | 190,438 | +0.19(+0.83%) |
Jun 08, 2021 | 22.61 | 22.85 | 22.36 | 22.78 | 173,489 | +0.19(+0.83%) |
Jun 07, 2021 | 22.12 | 22.69 | 22.12 | 22.60 | 167,407 | +0.49(+2.21%) |
Jun 04, 2021 | 22.11 | 22.14 | 21.77 | 22.11 | 99,727 | +0.13(+0.58%) |
Jun 03, 2021 | 21.81 | 22.11 | 21.66 | 21.98 | 163,473 | +0.10(+0.45%) |
Jun 02, 2021 | 21.74 | 22.07 | 21.56 | 21.88 | 330,651 | +0.29(+1.32%) |
Jun 01, 2021 | 21.08 | 21.65 | 21.08 | 21.60 | 269,860 | +0.69(+3.31%) |
May 28, 2021 | 21.17 | 21.21 | 20.78 | 20.90 | 171,099 | -0.16(-0.75%) |
May 27, 2021 | 21.32 | 21.41 | 20.93 | 21.06 | 159,805 | -0.13(-0.60%) |
May 26, 2021 | 21.03 | 21.26 | 20.92 | 21.19 | 142,216 | +0.17(+0.79%) |
May 25, 2021 | 21.47 | 21.65 | 20.97 | 21.02 | 117,909 | -0.32(-1.51%) |
May 24, 2021 | 21.18 | 21.50 | 21.14 | 21.35 | 200,008 | +0.26(+1.25%) |
May 21, 2021 | 21.19 | 21.38 | 20.95 | 21.08 | 145,673 | +0.04(+0.18%) |
May 20, 2021 | 20.54 | 21.08 | 20.46 | 21.05 | 115,582 | +0.47(+2.30%) |
May 19, 2021 | 20.86 | 20.87 | 20.16 | 20.57 | 222,003 | -0.63(-2.96%) |
May 18, 2021 | 21.47 | 21.56 | 21.14 | 21.20 | 200,025 | -0.21(-0.98%) |
May 17, 2021 | 21.04 | 21.48 | 20.87 | 21.41 | 171,804 | +0.28(+1.34%) |
May 14, 2021 | 20.92 | 21.33 | 20.82 | 21.12 | 177,402 | +0.48(+2.31%) |
May 13, 2021 | 20.15 | 20.75 | 20.05 | 20.65 | 102,501 | +0.45(+2.22%) |
May 12, 2021 | 20.52 | 21.07 | 20.12 | 20.20 | 201,752 | -0.32(-1.56%) |
May 11, 2021 | 20.29 | 20.65 | 19.94 | 20.52 | 198,103 | -0.19(-0.94%) |
May 10, 2021 | 20.54 | 21.00 | 20.54 | 20.71 | 205,618 | +0.22(+1.09%) |
May 07, 2021 | 20.19 | 20.54 | 20.04 | 20.49 | 199,115 | +0.33(+1.63%) |
May 06, 2021 | 20.11 | 20.18 | 19.52 | 20.16 | 132,084 | +0.20(+1.01%) |
May 05, 2021 | 19.90 | 20.29 | 19.73 | 19.96 | 190,504 | +0.24(+1.21%) |
May 04, 2021 | 19.58 | 19.88 | 19.44 | 19.72 | 119,597 | +0.14(+0.72%) |