Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.87 | 20.98 | 20.37 | 20.45 | 77,372 | -0.41(-1.98%) |
Jul 29, 2021 | 20.86 | 20.92 | 20.43 | 20.87 | 61,552 | +0.24(+1.15%) |
Jul 28, 2021 | 20.36 | 20.73 | 20.00 | 20.63 | 81,897 | +0.31(+1.54%) |
Jul 27, 2021 | 20.79 | 20.79 | 20.15 | 20.32 | 53,938 | -0.54(-2.60%) |
Jul 26, 2021 | 20.05 | 20.86 | 19.98 | 20.86 | 113,256 | +0.76(+3.77%) |
Jul 23, 2021 | 20.33 | 20.51 | 19.82 | 20.10 | 129,512 | -0.18(-0.87%) |
Jul 22, 2021 | 20.22 | 20.65 | 19.90 | 20.28 | 83,494 | +0.05(+0.23%) |
Jul 21, 2021 | 20.49 | 20.98 | 20.22 | 20.23 | 70,294 | +0.11(+0.57%) |
Jul 20, 2021 | 19.30 | 20.23 | 19.18 | 20.12 | 170,980 | +0.96(+5.03%) |
Jul 19, 2021 | 19.62 | 19.62 | 18.69 | 19.15 | 405,366 | -1.05(-5.18%) |
Jul 16, 2021 | 20.75 | 20.81 | 20.12 | 20.20 | 187,200 | -0.45(-2.17%) |
Jul 15, 2021 | 20.85 | 20.92 | 20.40 | 20.65 | 302,120 | -0.43(-2.05%) |
Jul 14, 2021 | 21.54 | 21.80 | 20.96 | 21.08 | 205,376 | -0.35(-1.63%) |
Jul 13, 2021 | 21.95 | 21.98 | 21.43 | 21.43 | 97,537 | -0.52(-2.35%) |
Jul 12, 2021 | 22.05 | 22.17 | 21.76 | 21.94 | 97,787 | -0.26(-1.16%) |
Jul 09, 2021 | 21.90 | 22.33 | 21.78 | 22.20 | 137,040 | +0.72(+3.35%) |
Jul 08, 2021 | 21.27 | 21.87 | 20.97 | 21.48 | 208,191 | -0.21(-0.98%) |
Jul 07, 2021 | 22.33 | 22.35 | 21.66 | 21.69 | 186,212 | -0.63(-2.82%) |
Jul 06, 2021 | 22.80 | 22.80 | 21.94 | 22.32 | 177,669 | -0.37(-1.64%) |
Jul 02, 2021 | 22.68 | 22.75 | 22.29 | 22.70 | 80,630 | +0.10(+0.44%) |
Jul 01, 2021 | 22.59 | 22.65 | 22.14 | 22.60 | 74,838 | +0.29(+1.29%) |
Jun 30, 2021 | 21.88 | 22.45 | 21.76 | 22.31 | 177,024 | +0.59(+2.72%) |
Jun 29, 2021 | 21.66 | 21.83 | 21.46 | 21.72 | 106,334 | +0.15(+0.70%) |
Jun 28, 2021 | 22.20 | 22.26 | 21.22 | 21.57 | 303,028 | -0.63(-2.84%) |
Jun 25, 2021 | 22.56 | 22.60 | 21.91 | 22.20 | 199,168 | -0.27(-1.18%) |
Jun 24, 2021 | 22.56 | 22.64 | 22.20 | 22.46 | 162,169 | -0.03(-0.14%) |
Jun 23, 2021 | 22.87 | 23.01 | 22.44 | 22.49 | 191,852 | -0.23(-1.03%) |
Jun 22, 2021 | 22.88 | 22.88 | 22.38 | 22.73 | 221,848 | -0.09(-0.40%) |
Jun 21, 2021 | 22.17 | 23.01 | 22.16 | 22.82 | 246,806 | +0.85(+3.87%) |
Jun 18, 2021 | 22.37 | 22.62 | 21.87 | 21.97 | 232,132 | -0.71(-3.15%) |
Jun 17, 2021 | 24.03 | 24.08 | 22.18 | 22.68 | 637,356 | -1.35(-5.61%) |
Jun 16, 2021 | 23.92 | 24.20 | 23.70 | 24.03 | 195,823 | +0.18(+0.76%) |
Jun 15, 2021 | 23.92 | 24.08 | 23.28 | 23.85 | 175,856 | +0.03(+0.13%) |
Jun 14, 2021 | 23.99 | 24.27 | 23.56 | 23.82 | 189,122 | +0.09(+0.38%) |
Jun 11, 2021 | 23.67 | 24.12 | 23.63 | 23.73 | 355,962 | +0.21(+0.90%) |
Jun 10, 2021 | 23.10 | 23.58 | 22.96 | 23.52 | 279,912 | +0.53(+2.32%) |
Jun 09, 2021 | 22.89 | 23.22 | 22.75 | 22.98 | 190,341 | +0.19(+0.83%) |
Jun 08, 2021 | 22.62 | 22.86 | 22.37 | 22.80 | 173,400 | +0.19(+0.83%) |
Jun 07, 2021 | 22.13 | 22.70 | 22.13 | 22.61 | 167,321 | +0.49(+2.21%) |
Jun 04, 2021 | 22.12 | 22.15 | 21.78 | 22.12 | 99,676 | +0.13(+0.58%) |
Jun 03, 2021 | 21.82 | 22.13 | 21.67 | 21.99 | 163,389 | +0.10(+0.45%) |
Jun 02, 2021 | 21.75 | 22.08 | 21.57 | 21.89 | 330,481 | +0.29(+1.32%) |
Jun 01, 2021 | 21.09 | 21.67 | 21.09 | 21.61 | 269,722 | +0.69(+3.31%) |
May 28, 2021 | 21.18 | 21.22 | 20.79 | 20.91 | 171,011 | -0.16(-0.75%) |
May 27, 2021 | 21.34 | 21.42 | 20.94 | 21.07 | 159,723 | -0.13(-0.60%) |
May 26, 2021 | 21.04 | 21.28 | 20.94 | 21.20 | 142,144 | +0.17(+0.79%) |
May 25, 2021 | 21.48 | 21.66 | 20.98 | 21.03 | 117,848 | -0.32(-1.52%) |
May 24, 2021 | 21.19 | 21.51 | 21.15 | 21.36 | 199,905 | +0.26(+1.25%) |
May 21, 2021 | 21.20 | 21.39 | 20.96 | 21.09 | 145,598 | +0.04(+0.18%) |
May 20, 2021 | 20.55 | 21.09 | 20.47 | 21.06 | 115,523 | +0.47(+2.30%) |
May 19, 2021 | 20.87 | 20.88 | 20.17 | 20.58 | 221,889 | -0.63(-2.96%) |
May 18, 2021 | 21.48 | 21.57 | 21.15 | 21.21 | 199,922 | -0.21(-0.98%) |
May 17, 2021 | 21.05 | 21.49 | 20.88 | 21.42 | 171,716 | +0.28(+1.34%) |
May 14, 2021 | 20.93 | 21.34 | 20.83 | 21.14 | 177,311 | +0.48(+2.31%) |
May 13, 2021 | 20.16 | 20.76 | 20.06 | 20.66 | 102,448 | +0.45(+2.22%) |
May 12, 2021 | 20.53 | 21.08 | 20.14 | 20.21 | 201,649 | -0.32(-1.56%) |
May 11, 2021 | 20.30 | 20.66 | 19.95 | 20.53 | 198,001 | -0.19(-0.94%) |
May 10, 2021 | 20.55 | 21.01 | 20.55 | 20.72 | 205,513 | +0.22(+1.09%) |
May 07, 2021 | 20.20 | 20.55 | 20.05 | 20.50 | 199,013 | +0.33(+1.63%) |
May 06, 2021 | 20.12 | 20.19 | 19.53 | 20.17 | 132,017 | +0.20(+1.01%) |
May 05, 2021 | 19.91 | 20.30 | 19.74 | 19.97 | 190,407 | +0.24(+1.21%) |
May 04, 2021 | 19.59 | 19.89 | 19.45 | 19.73 | 119,536 | +0.14(+0.72%) |