Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.20 | 21.72 | 20.89 | 21.16 | 332,310 | -0.17(-0.80%) |
Jul 29, 2021 | 21.35 | 21.67 | 21.12 | 21.33 | 258,749 | +0.09(+0.42%) |
Jul 28, 2021 | 20.11 | 21.48 | 20.11 | 21.24 | 331,621 | +1.25(+6.25%) |
Jul 27, 2021 | 20.38 | 20.47 | 19.46 | 19.99 | 345,884 | -0.39(-1.91%) |
Jul 26, 2021 | 21.07 | 21.56 | 20.28 | 20.38 | 194,603 | -0.57(-2.72%) |
Jul 23, 2021 | 21.30 | 21.38 | 20.57 | 20.95 | 158,338 | -0.26(-1.23%) |
Jul 22, 2021 | 21.42 | 21.79 | 20.86 | 21.21 | 165,134 | -0.11(-0.52%) |
Jul 21, 2021 | 21.04 | 21.32 | 20.41 | 21.32 | 326,043 | +0.41(+1.96%) |
Jul 20, 2021 | 20.12 | 21.00 | 19.95 | 20.91 | 349,702 | +0.96(+4.81%) |
Jul 19, 2021 | 19.18 | 20.56 | 19.08 | 19.95 | 315,139 | +0.25(+1.27%) |
Jul 16, 2021 | 19.94 | 20.06 | 19.13 | 19.70 | 334,690 | +0.05(+0.25%) |
Jul 15, 2021 | 19.84 | 20.20 | 18.87 | 19.65 | 409,962 | -0.23(-1.16%) |
Jul 14, 2021 | 21.21 | 21.23 | 19.62 | 19.88 | 662,832 | -1.23(-5.83%) |
Jul 13, 2021 | 22.01 | 22.14 | 21.07 | 21.11 | 298,188 | -0.95(-4.31%) |
Jul 12, 2021 | 22.30 | 22.64 | 21.71 | 22.06 | 231,171 | -0.35(-1.56%) |
Jul 09, 2021 | 21.71 | 22.60 | 21.71 | 22.41 | 321,362 | +0.70(+3.22%) |
Jul 08, 2021 | 21.01 | 21.83 | 20.57 | 21.71 | 280,482 | +0.11(+0.51%) |
Jul 07, 2021 | 22.27 | 22.63 | 21.13 | 21.60 | 244,533 | -0.57(-2.57%) |
Jul 06, 2021 | 22.14 | 22.71 | 21.65 | 22.17 | 299,456 | +0.07(+0.32%) |
Jul 02, 2021 | 22.75 | 22.79 | 21.95 | 22.10 | 180,868 | -0.49(-2.17%) |
Jul 01, 2021 | 22.81 | 23.11 | 22.13 | 22.59 | 291,929 | -0.07(-0.31%) |
Jun 30, 2021 | 23.87 | 23.92 | 22.51 | 22.66 | 347,978 | -1.25(-5.23%) |
Jun 29, 2021 | 23.69 | 24.23 | 23.51 | 23.91 | 324,649 | +0.23(+0.97%) |
Jun 28, 2021 | 22.95 | 23.92 | 22.89 | 23.68 | 510,115 | +1.14(+5.06%) |
Jun 25, 2021 | 22.50 | 22.70 | 22.06 | 22.54 | 703,173 | +0.21(+0.94%) |
Jun 24, 2021 | 21.67 | 22.40 | 21.61 | 22.33 | 320,438 | +1.00(+4.69%) |
Jun 23, 2021 | 21.13 | 21.76 | 20.89 | 21.33 | 299,910 | +0.40(+1.91%) |
Jun 22, 2021 | 21.16 | 21.24 | 20.20 | 20.93 | 335,127 | -0.33(-1.55%) |
Jun 21, 2021 | 22.00 | 22.02 | 21.10 | 21.26 | 407,154 | -0.86(-3.89%) |
Jun 18, 2021 | 20.09 | 22.18 | 19.75 | 22.12 | 1,102,993 | +2.48(+12.63%) |
Jun 17, 2021 | 19.66 | 19.93 | 19.39 | 19.64 | 777,866 | -0.24(-1.21%) |
Jun 16, 2021 | 20.65 | 20.70 | 19.63 | 19.88 | 430,031 | -0.97(-4.65%) |
Jun 15, 2021 | 21.61 | 21.63 | 20.68 | 20.85 | 265,875 | -0.69(-3.20%) |
Jun 14, 2021 | 22.00 | 22.28 | 21.46 | 21.54 | 270,916 | -0.40(-1.82%) |
Jun 11, 2021 | 22.13 | 22.50 | 21.71 | 21.94 | 265,717 | +0.08(+0.37%) |
Jun 10, 2021 | 21.19 | 22.12 | 20.93 | 21.86 | 497,289 | +0.66(+3.11%) |
Jun 09, 2021 | 20.99 | 21.57 | 20.86 | 21.20 | 383,644 | +0.37(+1.78%) |
Jun 08, 2021 | 21.44 | 21.51 | 20.50 | 20.83 | 309,377 | -0.37(-1.75%) |
Jun 07, 2021 | 20.40 | 21.39 | 20.31 | 21.20 | 493,032 | +0.92(+4.54%) |
Jun 04, 2021 | 20.15 | 20.60 | 20.05 | 20.28 | 317,439 | +0.41(+2.06%) |
Jun 03, 2021 | 20.37 | 20.39 | 19.54 | 19.87 | 282,246 | -0.66(-3.21%) |
Jun 02, 2021 | 20.63 | 20.74 | 20.08 | 20.53 | 589,435 | -0.09(-0.44%) |
Jun 01, 2021 | 20.52 | 20.70 | 20.14 | 20.62 | 411,338 | +0.12(+0.59%) |
May 28, 2021 | 20.46 | 20.86 | 20.27 | 20.50 | 594,899 | +0.12(+0.59%) |
May 27, 2021 | 20.24 | 20.42 | 19.83 | 20.38 | 353,844 | +0.16(+0.79%) |
May 26, 2021 | 19.72 | 20.33 | 19.69 | 20.22 | 269,094 | +0.48(+2.43%) |
May 25, 2021 | 19.69 | 20.35 | 19.66 | 19.74 | 390,528 | +0.09(+0.46%) |
May 24, 2021 | 19.92 | 20.00 | 19.53 | 19.65 | 423,568 | +0.10(+0.51%) |
May 21, 2021 | 19.91 | 20.09 | 19.55 | 19.55 | 315,726 | -0.08(-0.41%) |
May 20, 2021 | 19.24 | 19.77 | 18.93 | 19.63 | 289,283 | +0.68(+3.59%) |
May 19, 2021 | 18.12 | 19.12 | 17.86 | 18.95 | 393,017 | +0.27(+1.45%) |
May 18, 2021 | 17.83 | 19.24 | 17.80 | 18.68 | 400,408 | +0.50(+2.75%) |
May 17, 2021 | 18.23 | 18.56 | 17.76 | 18.18 | 401,179 | -0.11(-0.60%) |
May 14, 2021 | 17.68 | 18.39 | 17.53 | 18.29 | 844,458 | +0.70(+3.98%) |
May 13, 2021 | 18.05 | 18.36 | 17.12 | 17.59 | 680,729 | -0.20(-1.12%) |
May 12, 2021 | 17.92 | 18.48 | 17.73 | 17.79 | 632,596 | -0.55(-3.00%) |
May 11, 2021 | 16.61 | 18.76 | 16.55 | 18.34 | 605,606 | +0.86(+4.92%) |
May 10, 2021 | 18.95 | 18.95 | 17.03 | 17.48 | 856,779 | -1.86(-9.62%) |
May 07, 2021 | 20.40 | 21.39 | 19.04 | 19.34 | 694,844 | -0.48(-2.42%) |
May 06, 2021 | 20.20 | 20.37 | 18.49 | 19.82 | 955,792 | -0.54(-2.65%) |
May 05, 2021 | 20.84 | 21.12 | 20.06 | 20.36 | 378,740 | -0.37(-1.78%) |
May 04, 2021 | 22.05 | 22.05 | 20.53 | 20.73 | 567,449 | -1.62(-7.25%) |