Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.47 | 22.93 | 22.10 | 22.35 | 360,247 | -0.13(-0.58%) |
Jul 29, 2021 | 22.35 | 22.67 | 22.12 | 22.48 | 216,118 | +0.35(+1.58%) |
Jul 28, 2021 | 21.90 | 22.33 | 21.59 | 22.13 | 206,832 | +0.43(+1.98%) |
Jul 27, 2021 | 21.49 | 21.89 | 21.22 | 21.70 | 199,201 | -0.03(-0.14%) |
Jul 26, 2021 | 21.45 | 21.75 | 21.20 | 21.73 | 244,563 | +0.48(+2.26%) |
Jul 23, 2021 | 21.57 | 21.57 | 20.82 | 21.25 | 221,132 | -0.10(-0.47%) |
Jul 22, 2021 | 22.58 | 22.58 | 21.31 | 21.35 | 228,576 | -1.23(-5.45%) |
Jul 21, 2021 | 22.44 | 22.86 | 22.17 | 22.58 | 237,302 | +0.41(+1.85%) |
Jul 20, 2021 | 21.05 | 22.45 | 20.70 | 22.17 | 644,623 | +1.28(+6.13%) |
Jul 19, 2021 | 21.00 | 21.33 | 20.54 | 20.89 | 450,160 | -0.76(-3.51%) |
Jul 16, 2021 | 22.92 | 23.26 | 21.33 | 21.65 | 850,193 | -1.08(-4.75%) |
Jul 15, 2021 | 22.67 | 22.88 | 22.33 | 22.73 | 331,560 | -0.11(-0.48%) |
Jul 14, 2021 | 23.76 | 23.80 | 22.78 | 22.84 | 360,847 | -0.64(-2.73%) |
Jul 13, 2021 | 24.75 | 24.86 | 23.48 | 23.48 | 471,430 | -1.57(-6.27%) |
Jul 12, 2021 | 25.44 | 25.52 | 24.66 | 25.05 | 314,024 | -0.52(-2.03%) |
Jul 09, 2021 | 25.44 | 25.69 | 25.17 | 25.57 | 168,297 | +0.45(+1.79%) |
Jul 08, 2021 | 24.77 | 25.70 | 24.51 | 25.12 | 240,455 | -0.23(-0.91%) |
Jul 07, 2021 | 24.83 | 25.54 | 24.67 | 25.35 | 346,594 | +0.36(+1.44%) |
Jul 06, 2021 | 25.18 | 25.23 | 24.86 | 24.99 | 286,495 | -0.06(-0.24%) |
Jul 02, 2021 | 25.48 | 25.60 | 25.04 | 25.05 | 199,153 | -0.35(-1.38%) |
Jul 01, 2021 | 25.68 | 25.69 | 25.19 | 25.40 | 214,954 | +0.09(+0.36%) |
Jun 30, 2021 | 25.34 | 25.53 | 24.97 | 25.31 | 413,158 | -0.23(-0.90%) |
Jun 29, 2021 | 26.16 | 26.16 | 25.43 | 25.54 | 210,729 | -0.41(-1.58%) |
Jun 28, 2021 | 25.96 | 26.13 | 25.39 | 25.95 | 325,679 | -0.08(-0.31%) |
Jun 25, 2021 | 26.15 | 26.41 | 25.94 | 26.03 | 2,096,908 | +0.04(+0.15%) |
Jun 24, 2021 | 25.80 | 25.99 | 25.46 | 25.99 | 179,121 | +0.49(+1.92%) |
Jun 23, 2021 | 25.48 | 25.72 | 24.63 | 25.50 | 392,110 | +0.03(+0.12%) |
Jun 22, 2021 | 24.68 | 25.49 | 23.97 | 25.47 | 578,016 | +0.70(+2.83%) |
Jun 21, 2021 | 24.22 | 24.98 | 24.01 | 24.77 | 684,959 | +0.71(+2.95%) |
Jun 18, 2021 | 26.22 | 26.30 | 23.85 | 24.06 | 2,136,314 | -2.45(-9.24%) |
Jun 17, 2021 | 26.59 | 26.80 | 25.94 | 26.51 | 425,693 | -0.17(-0.64%) |
Jun 16, 2021 | 26.46 | 26.82 | 26.29 | 26.68 | 492,407 | +0.10(+0.38%) |
Jun 15, 2021 | 26.81 | 26.94 | 26.26 | 26.58 | 402,470 | -0.23(-0.86%) |
Jun 14, 2021 | 27.00 | 27.25 | 26.61 | 26.81 | 579,756 | -0.02(-0.07%) |
Jun 11, 2021 | 26.95 | 27.08 | 26.72 | 26.83 | 259,103 | +0.01(+0.04%) |
Jun 10, 2021 | 26.97 | 27.37 | 26.45 | 26.82 | 307,935 | -0.31(-1.14%) |
Jun 09, 2021 | 28.03 | 28.49 | 27.08 | 27.13 | 369,298 | -1.02(-3.62%) |
Jun 08, 2021 | 28.00 | 28.60 | 27.92 | 28.15 | 425,710 | +0.31(+1.11%) |
Jun 07, 2021 | 27.68 | 27.89 | 27.29 | 27.84 | 525,997 | +0.54(+1.98%) |
Jun 04, 2021 | 26.54 | 27.58 | 26.54 | 27.30 | 553,078 | +0.92(+3.49%) |
Jun 03, 2021 | 25.86 | 26.46 | 25.39 | 26.38 | 400,402 | +0.50(+1.93%) |
Jun 02, 2021 | 26.05 | 26.20 | 25.17 | 25.88 | 406,638 | +0.00(+0.00%) |
Jun 01, 2021 | 25.83 | 26.26 | 25.53 | 25.88 | 489,818 | +0.17(+0.66%) |
May 28, 2021 | 25.61 | 26.02 | 25.58 | 25.71 | 317,475 | +0.42(+1.66%) |
May 27, 2021 | 24.77 | 25.52 | 24.54 | 25.29 | 503,472 | +0.84(+3.44%) |
May 26, 2021 | 24.27 | 24.66 | 24.12 | 24.45 | 323,206 | +0.25(+1.03%) |
May 25, 2021 | 24.96 | 25.30 | 24.19 | 24.20 | 286,893 | -0.70(-2.81%) |
May 24, 2021 | 23.86 | 25.26 | 23.84 | 24.90 | 386,048 | +1.12(+4.71%) |
May 21, 2021 | 24.18 | 24.41 | 23.73 | 23.78 | 271,670 | -0.07(-0.29%) |
May 20, 2021 | 24.06 | 24.29 | 23.77 | 23.85 | 404,721 | -0.16(-0.67%) |
May 19, 2021 | 24.43 | 24.52 | 23.15 | 24.01 | 472,296 | -0.97(-3.88%) |
May 18, 2021 | 25.58 | 25.68 | 24.95 | 24.98 | 323,709 | -0.38(-1.50%) |
May 17, 2021 | 25.18 | 25.51 | 24.87 | 25.36 | 279,766 | -0.09(-0.35%) |
May 14, 2021 | 24.52 | 25.74 | 24.32 | 25.45 | 439,922 | +1.28(+5.30%) |
May 13, 2021 | 23.77 | 24.39 | 23.34 | 24.17 | 452,751 | +0.48(+2.03%) |
May 12, 2021 | 25.17 | 25.47 | 23.51 | 23.69 | 476,308 | -1.66(-6.55%) |
May 11, 2021 | 24.37 | 25.55 | 24.29 | 25.35 | 481,614 | +0.37(+1.48%) |
May 10, 2021 | 23.86 | 25.50 | 23.64 | 24.98 | 648,823 | +1.11(+4.65%) |
May 07, 2021 | 24.49 | 24.49 | 21.92 | 23.87 | 877,588 | -0.36(-1.49%) |
May 06, 2021 | 24.23 | 24.43 | 23.56 | 24.23 | 325,149 | -0.09(-0.37%) |
May 05, 2021 | 24.06 | 24.55 | 23.51 | 24.32 | 260,698 | +0.36(+1.50%) |
May 04, 2021 | 24.68 | 24.86 | 23.50 | 23.96 | 311,701 | -0.98(-3.93%) |