Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.22 | 26.97 | 24.90 | 26.05 | 378,634 | +0.55(+2.16%) |
Jul 29, 2021 | 26.58 | 26.64 | 25.24 | 25.50 | 186,886 | -0.55(-2.11%) |
Jul 28, 2021 | 23.61 | 26.15 | 23.32 | 26.05 | 208,089 | +2.69(+11.52%) |
Jul 27, 2021 | 23.01 | 23.72 | 22.41 | 23.36 | 215,528 | +0.43(+1.88%) |
Jul 26, 2021 | 23.33 | 24.04 | 22.50 | 22.93 | 172,881 | -0.33(-1.42%) |
Jul 23, 2021 | 26.40 | 26.40 | 23.23 | 23.26 | 229,826 | -3.05(-11.59%) |
Jul 22, 2021 | 26.01 | 26.67 | 25.17 | 26.31 | 250,797 | +0.37(+1.43%) |
Jul 21, 2021 | 25.46 | 26.51 | 24.98 | 25.94 | 204,459 | +0.59(+2.33%) |
Jul 20, 2021 | 23.28 | 25.45 | 22.49 | 25.35 | 259,444 | +2.43(+10.60%) |
Jul 19, 2021 | 22.65 | 23.08 | 22.24 | 22.92 | 292,441 | -0.59(-2.51%) |
Jul 16, 2021 | 23.83 | 25.00 | 23.51 | 23.51 | 263,864 | -0.62(-2.57%) |
Jul 15, 2021 | 24.13 | 24.96 | 23.68 | 24.13 | 234,808 | -0.22(-0.90%) |
Jul 14, 2021 | 27.17 | 27.17 | 23.89 | 24.35 | 271,663 | -2.65(-9.81%) |
Jul 13, 2021 | 26.44 | 27.41 | 26.07 | 27.00 | 143,354 | +0.65(+2.47%) |
Jul 12, 2021 | 26.39 | 26.49 | 25.25 | 26.35 | 132,585 | -0.16(-0.60%) |
Jul 09, 2021 | 25.57 | 26.57 | 25.46 | 26.51 | 157,593 | +0.89(+3.47%) |
Jul 08, 2021 | 23.63 | 25.72 | 23.07 | 25.62 | 255,886 | +1.00(+4.06%) |
Jul 07, 2021 | 25.32 | 25.53 | 23.95 | 24.62 | 283,037 | -0.47(-1.87%) |
Jul 06, 2021 | 27.28 | 27.50 | 24.81 | 25.09 | 275,499 | -2.32(-8.46%) |
Jul 02, 2021 | 26.92 | 28.14 | 26.83 | 27.41 | 236,274 | +0.85(+3.20%) |
Jul 01, 2021 | 26.77 | 27.07 | 26.36 | 26.56 | 194,767 | -0.36(-1.34%) |
Jun 30, 2021 | 26.96 | 27.08 | 26.20 | 26.92 | 318,036 | -0.16(-0.59%) |
Jun 29, 2021 | 26.07 | 27.08 | 26.01 | 27.08 | 379,133 | +1.14(+4.39%) |
Jun 28, 2021 | 24.70 | 25.95 | 24.46 | 25.94 | 270,614 | +1.26(+5.11%) |
Jun 25, 2021 | 23.72 | 24.71 | 23.52 | 24.68 | 406,081 | +0.96(+4.05%) |
Jun 24, 2021 | 24.08 | 24.38 | 23.62 | 23.72 | 150,893 | -0.06(-0.25%) |
Jun 23, 2021 | 22.47 | 23.83 | 22.47 | 23.78 | 237,833 | +1.17(+5.17%) |
Jun 22, 2021 | 22.83 | 23.09 | 22.27 | 22.61 | 213,540 | -0.32(-1.40%) |
Jun 21, 2021 | 25.66 | 25.66 | 22.40 | 22.93 | 638,506 | -2.90(-11.23%) |
Jun 18, 2021 | 25.90 | 26.58 | 25.13 | 25.83 | 1,138,523 | -0.46(-1.75%) |
Jun 17, 2021 | 22.43 | 26.36 | 22.43 | 26.29 | 769,527 | +3.29(+14.30%) |
Jun 16, 2021 | 21.98 | 23.84 | 21.76 | 23.00 | 425,429 | +1.00(+4.55%) |
Jun 15, 2021 | 23.31 | 23.34 | 21.55 | 22.00 | 524,347 | -1.12(-4.84%) |
Jun 14, 2021 | 21.93 | 23.16 | 21.84 | 23.12 | 412,887 | +1.49(+6.89%) |
Jun 11, 2021 | 21.16 | 21.73 | 21.04 | 21.63 | 309,699 | +0.59(+2.80%) |
Jun 10, 2021 | 19.30 | 21.04 | 19.20 | 21.04 | 325,501 | +1.72(+8.90%) |
Jun 09, 2021 | 19.40 | 19.85 | 19.31 | 19.32 | 160,826 | +0.13(+0.68%) |
Jun 08, 2021 | 19.45 | 20.03 | 19.02 | 19.19 | 386,184 | +0.11(+0.58%) |
Jun 07, 2021 | 19.14 | 19.28 | 18.52 | 19.08 | 255,504 | +0.07(+0.37%) |
Jun 04, 2021 | 19.50 | 19.61 | 18.90 | 19.01 | 138,403 | -0.45(-2.31%) |
Jun 03, 2021 | 19.94 | 20.19 | 19.35 | 19.46 | 200,146 | -0.65(-3.23%) |
Jun 02, 2021 | 20.89 | 21.22 | 19.98 | 20.11 | 418,052 | -0.67(-3.22%) |
Jun 01, 2021 | 21.14 | 21.89 | 20.56 | 20.78 | 301,489 | -0.03(-0.14%) |
May 28, 2021 | 21.16 | 21.73 | 20.77 | 20.81 | 320,465 | -0.31(-1.47%) |
May 27, 2021 | 20.47 | 21.15 | 20.35 | 21.12 | 145,361 | +0.68(+3.33%) |
May 26, 2021 | 20.32 | 21.32 | 20.25 | 20.44 | 269,574 | -0.02(-0.10%) |
May 25, 2021 | 21.17 | 21.21 | 20.40 | 20.46 | 148,521 | -0.31(-1.49%) |
May 24, 2021 | 21.35 | 21.65 | 20.32 | 20.77 | 103,442 | -0.47(-2.21%) |
May 21, 2021 | 21.54 | 21.70 | 21.00 | 21.24 | 205,073 | +0.00(+0.00%) |
May 20, 2021 | 20.87 | 21.92 | 20.87 | 21.24 | 327,127 | +0.72(+3.51%) |
May 19, 2021 | 20.00 | 20.77 | 19.60 | 20.52 | 704,051 | +0.27(+1.33%) |
May 18, 2021 | 19.97 | 20.99 | 19.38 | 20.25 | 449,962 | +0.37(+1.86%) |
May 17, 2021 | 19.85 | 20.30 | 19.30 | 19.88 | 288,317 | -0.23(-1.14%) |
May 14, 2021 | 19.27 | 20.23 | 19.18 | 20.11 | 289,736 | +1.25(+6.63%) |
May 13, 2021 | 19.89 | 20.06 | 18.85 | 18.86 | 231,605 | -0.79(-4.02%) |
May 12, 2021 | 19.74 | 20.20 | 19.28 | 19.65 | 311,705 | -0.48(-2.38%) |
May 11, 2021 | 19.81 | 20.99 | 19.67 | 20.13 | 492,797 | -0.38(-1.85%) |
May 10, 2021 | 21.32 | 21.35 | 20.25 | 20.51 | 278,582 | -0.98(-4.56%) |
May 07, 2021 | 21.61 | 22.44 | 21.20 | 21.49 | 202,020 | +0.03(+0.14%) |
May 06, 2021 | 21.99 | 22.09 | 20.66 | 21.46 | 560,982 | -0.68(-3.07%) |
May 05, 2021 | 22.60 | 22.78 | 21.65 | 22.14 | 186,209 | -0.16(-0.72%) |
May 04, 2021 | 21.82 | 22.61 | 21.22 | 22.30 | 397,852 | +0.08(+0.36%) |