Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.36 | 23.36 | 23.05 | 23.11 | 38,569 | -0.45(-1.91%) |
Jul 29, 2021 | 23.52 | 23.56 | 23.38 | 23.56 | 27,555 | +0.30(+1.29%) |
Jul 28, 2021 | 23.20 | 23.33 | 23.15 | 23.26 | 15,361 | +0.01(+0.04%) |
Jul 27, 2021 | 23.27 | 23.64 | 23.15 | 23.25 | 92,619 | -0.03(-0.13%) |
Jul 26, 2021 | 23.20 | 23.31 | 22.89 | 23.28 | 70,672 | +0.24(+1.04%) |
Jul 23, 2021 | 23.06 | 23.29 | 23.03 | 23.04 | 55,408 | -0.23(-0.99%) |
Jul 22, 2021 | 23.22 | 23.43 | 22.99 | 23.27 | 62,877 | -0.43(-1.81%) |
Jul 21, 2021 | 23.74 | 23.74 | 23.53 | 23.70 | 37,615 | +0.00(+0.00%) |
Jul 20, 2021 | 23.79 | 23.94 | 23.46 | 23.70 | 61,344 | +0.25(+1.08%) |
Jul 19, 2021 | 23.73 | 23.83 | 23.42 | 23.45 | 62,593 | -0.16(-0.69%) |
Jul 16, 2021 | 23.56 | 23.99 | 23.56 | 23.61 | 98,163 | +0.06(+0.25%) |
Jul 15, 2021 | 23.69 | 23.69 | 23.49 | 23.55 | 49,481 | -0.08(-0.34%) |
Jul 14, 2021 | 23.28 | 23.67 | 23.28 | 23.63 | 71,398 | +0.48(+2.07%) |
Jul 13, 2021 | 23.14 | 23.35 | 23.13 | 23.15 | 76,478 | -0.01(-0.04%) |
Jul 12, 2021 | 22.77 | 23.18 | 22.77 | 23.16 | 146,197 | +0.46(+2.03%) |
Jul 09, 2021 | 22.53 | 22.79 | 22.52 | 22.70 | 27,627 | +0.08(+0.34%) |
Jul 08, 2021 | 22.44 | 22.86 | 22.44 | 22.62 | 27,519 | -0.11(-0.48%) |
Jul 07, 2021 | 22.60 | 22.79 | 22.39 | 22.73 | 27,991 | +0.43(+1.93%) |
Jul 06, 2021 | 23.65 | 23.65 | 22.18 | 22.30 | 140,225 | -1.52(-6.38%) |
Jul 02, 2021 | 23.88 | 23.88 | 23.57 | 23.82 | 50,248 | +0.06(+0.25%) |
Jul 01, 2021 | 24.21 | 24.21 | 23.69 | 23.76 | 82,686 | +0.06(+0.25%) |
Jun 30, 2021 | 22.54 | 23.97 | 22.24 | 23.70 | 266,739 | +1.18(+5.24%) |
Jun 29, 2021 | 22.63 | 22.83 | 22.51 | 22.52 | 77,585 | -0.09(-0.40%) |
Jun 28, 2021 | 22.05 | 22.72 | 22.05 | 22.61 | 59,294 | +0.72(+3.29%) |
Jun 25, 2021 | 22.35 | 22.35 | 21.78 | 21.89 | 80,740 | -0.35(-1.57%) |
Jun 24, 2021 | 21.91 | 22.30 | 21.76 | 22.24 | 62,192 | -0.08(-0.36%) |
Jun 23, 2021 | 22.32 | 22.49 | 22.22 | 22.32 | 109,760 | -0.04(-0.18%) |
Jun 22, 2021 | 22.57 | 22.68 | 22.27 | 22.36 | 34,414 | -0.33(-1.45%) |
Jun 21, 2021 | 22.26 | 22.69 | 21.96 | 22.69 | 97,393 | +0.25(+1.11%) |
Jun 18, 2021 | 22.23 | 22.62 | 21.96 | 22.44 | 157,411 | +1.06(+4.96%) |
Jun 17, 2021 | 22.32 | 22.48 | 21.27 | 21.38 | 267,502 | -1.42(-6.23%) |
Jun 16, 2021 | 23.34 | 23.38 | 22.77 | 22.80 | 80,882 | -0.49(-2.10%) |
Jun 15, 2021 | 23.50 | 23.50 | 23.23 | 23.29 | 117,117 | -0.34(-1.44%) |
Jun 14, 2021 | 23.54 | 23.91 | 23.50 | 23.63 | 216,107 | -0.74(-3.04%) |
Jun 11, 2021 | 24.30 | 24.43 | 24.14 | 24.37 | 65,698 | -0.31(-1.26%) |
Jun 10, 2021 | 24.75 | 24.75 | 24.36 | 24.68 | 72,755 | +0.12(+0.49%) |
Jun 09, 2021 | 24.55 | 24.61 | 24.29 | 24.56 | 69,338 | -0.19(-0.77%) |
Jun 08, 2021 | 24.60 | 24.77 | 24.60 | 24.75 | 91,824 | +0.24(+0.98%) |
Jun 07, 2021 | 24.60 | 24.80 | 24.44 | 24.51 | 126,543 | +0.15(+0.62%) |
Jun 04, 2021 | 24.17 | 24.41 | 24.17 | 24.36 | 71,154 | +0.36(+1.50%) |
Jun 03, 2021 | 24.25 | 24.36 | 23.90 | 24.00 | 53,084 | -0.09(-0.37%) |
Jun 02, 2021 | 23.90 | 24.13 | 23.86 | 24.09 | 58,049 | +0.27(+1.13%) |
Jun 01, 2021 | 23.75 | 24.12 | 23.68 | 23.82 | 132,049 | +0.44(+1.88%) |
May 28, 2021 | 23.37 | 23.55 | 23.31 | 23.38 | 92,588 | -0.11(-0.47%) |
May 27, 2021 | 23.13 | 23.55 | 23.12 | 23.49 | 97,793 | +0.60(+2.62%) |
May 26, 2021 | 22.74 | 23.06 | 22.60 | 22.89 | 143,797 | +0.00(+0.00%) |
May 25, 2021 | 23.19 | 23.28 | 22.76 | 22.89 | 84,300 | -0.18(-0.78%) |
May 24, 2021 | 22.84 | 23.15 | 22.82 | 23.07 | 189,291 | +0.05(+0.22%) |
May 21, 2021 | 23.07 | 23.24 | 23.01 | 23.02 | 185,550 | -0.20(-0.86%) |
May 20, 2021 | 23.30 | 23.40 | 23.09 | 23.22 | 80,107 | -0.09(-0.39%) |
May 19, 2021 | 23.36 | 23.36 | 23.00 | 23.31 | 178,241 | -0.32(-1.36%) |
May 18, 2021 | 23.72 | 23.80 | 23.56 | 23.63 | 85,314 | +0.09(+0.39%) |
May 17, 2021 | 23.61 | 23.72 | 23.36 | 23.54 | 138,846 | -0.08(-0.34%) |
May 14, 2021 | 23.67 | 23.88 | 23.55 | 23.62 | 170,189 | +0.08(+0.34%) |
May 13, 2021 | 23.92 | 23.92 | 23.17 | 23.54 | 283,788 | -0.66(-2.73%) |
May 12, 2021 | 24.36 | 24.58 | 24.13 | 24.20 | 185,969 | +0.08(+0.33%) |
May 11, 2021 | 23.91 | 24.26 | 23.91 | 24.12 | 426,096 | +0.25(+1.05%) |
May 10, 2021 | 24.02 | 24.02 | 23.76 | 23.87 | 110,733 | -0.19(-0.79%) |
May 07, 2021 | 24.00 | 24.20 | 23.67 | 24.06 | 212,523 | +0.26(+1.09%) |
May 06, 2021 | 23.50 | 23.89 | 23.50 | 23.80 | 337,491 | +0.43(+1.84%) |
May 05, 2021 | 23.38 | 23.40 | 23.11 | 23.37 | 107,478 | +0.17(+0.73%) |
May 04, 2021 | 23.01 | 23.27 | 23.01 | 23.20 | 107,390 | +0.30(+1.31%) |