Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.21 | 22.62 | 22.03 | 22.03 | 211,536 | -0.13(-0.58%) |
Jul 29, 2021 | 21.93 | 22.28 | 21.81 | 22.16 | 142,920 | +0.29(+1.34%) |
Jul 28, 2021 | 21.65 | 22.23 | 21.16 | 21.87 | 145,993 | +0.40(+1.84%) |
Jul 27, 2021 | 21.12 | 21.49 | 21.04 | 21.47 | 148,696 | +0.07(+0.32%) |
Jul 26, 2021 | 21.08 | 21.47 | 21.08 | 21.41 | 127,024 | +0.36(+1.72%) |
Jul 23, 2021 | 21.04 | 21.18 | 20.83 | 21.04 | 103,067 | +0.15(+0.74%) |
Jul 22, 2021 | 21.26 | 21.35 | 20.84 | 20.89 | 104,897 | -0.47(-2.22%) |
Jul 21, 2021 | 21.24 | 21.61 | 21.24 | 21.36 | 86,699 | +0.37(+1.76%) |
Jul 20, 2021 | 20.44 | 21.40 | 20.43 | 20.99 | 213,876 | +0.60(+2.95%) |
Jul 19, 2021 | 20.72 | 20.94 | 20.22 | 20.39 | 173,397 | -0.82(-3.86%) |
Jul 16, 2021 | 21.79 | 21.79 | 21.16 | 21.21 | 111,242 | -0.42(-1.95%) |
Jul 15, 2021 | 21.20 | 21.72 | 21.15 | 21.63 | 114,244 | +0.29(+1.37%) |
Jul 14, 2021 | 21.29 | 21.53 | 21.17 | 21.34 | 138,860 | +0.05(+0.24%) |
Jul 13, 2021 | 21.63 | 21.97 | 21.02 | 21.29 | 164,331 | -0.52(-2.37%) |
Jul 12, 2021 | 21.48 | 21.88 | 21.42 | 21.80 | 182,419 | +0.15(+0.68%) |
Jul 09, 2021 | 21.47 | 21.76 | 21.23 | 21.66 | 211,561 | +0.68(+3.24%) |
Jul 08, 2021 | 20.98 | 21.34 | 20.74 | 20.98 | 251,189 | -0.41(-1.93%) |
Jul 07, 2021 | 21.52 | 21.91 | 21.33 | 21.39 | 220,733 | -0.38(-1.74%) |
Jul 06, 2021 | 22.06 | 22.07 | 21.51 | 21.77 | 207,238 | -0.45(-2.01%) |
Jul 02, 2021 | 22.50 | 22.70 | 22.18 | 22.22 | 92,648 | -0.31(-1.38%) |
Jul 01, 2021 | 22.59 | 22.63 | 22.37 | 22.52 | 128,937 | +0.09(+0.42%) |
Jun 30, 2021 | 22.21 | 22.58 | 22.21 | 22.43 | 109,535 | +0.12(+0.54%) |
Jun 29, 2021 | 22.77 | 22.77 | 22.28 | 22.31 | 98,753 | -0.18(-0.80%) |
Jun 28, 2021 | 22.71 | 23.18 | 22.34 | 22.49 | 159,658 | -0.34(-1.47%) |
Jun 25, 2021 | 23.24 | 23.33 | 22.83 | 22.83 | 414,144 | -0.40(-1.70%) |
Jun 24, 2021 | 23.33 | 23.38 | 23.00 | 23.22 | 284,810 | +0.11(+0.48%) |
Jun 23, 2021 | 23.27 | 23.51 | 23.11 | 23.11 | 200,691 | -0.15(-0.63%) |
Jun 22, 2021 | 23.24 | 23.33 | 22.84 | 23.26 | 98,836 | -0.03(-0.15%) |
Jun 21, 2021 | 22.86 | 23.43 | 22.78 | 23.29 | 151,413 | +0.67(+2.97%) |
Jun 18, 2021 | 22.85 | 23.10 | 22.51 | 22.62 | 401,373 | -0.62(-2.67%) |
Jun 17, 2021 | 24.19 | 24.19 | 23.18 | 23.24 | 193,161 | -0.77(-3.19%) |
Jun 16, 2021 | 23.46 | 24.16 | 23.28 | 24.01 | 121,198 | +0.33(+1.38%) |
Jun 15, 2021 | 23.40 | 23.96 | 23.30 | 23.68 | 142,248 | +0.40(+1.74%) |
Jun 14, 2021 | 23.38 | 23.68 | 23.06 | 23.27 | 171,756 | -0.19(-0.81%) |
Jun 11, 2021 | 23.51 | 23.73 | 23.41 | 23.46 | 108,932 | -0.01(-0.04%) |
Jun 10, 2021 | 24.40 | 24.40 | 23.39 | 23.47 | 245,936 | -0.72(-2.99%) |
Jun 09, 2021 | 24.47 | 24.47 | 24.12 | 24.19 | 211,422 | -0.41(-1.68%) |
Jun 08, 2021 | 24.24 | 24.80 | 24.21 | 24.61 | 107,488 | +0.12(+0.49%) |
Jun 07, 2021 | 24.38 | 24.59 | 24.29 | 24.49 | 92,118 | +0.09(+0.39%) |
Jun 04, 2021 | 24.30 | 24.49 | 24.07 | 24.39 | 112,436 | -0.02(-0.07%) |
Jun 03, 2021 | 24.18 | 24.49 | 24.11 | 24.41 | 106,948 | +0.22(+0.92%) |
Jun 02, 2021 | 24.40 | 24.45 | 24.12 | 24.19 | 138,714 | -0.03(-0.11%) |
Jun 01, 2021 | 24.02 | 24.25 | 24.02 | 24.21 | 185,063 | +0.36(+1.52%) |
May 28, 2021 | 23.74 | 23.91 | 23.31 | 23.85 | 100,604 | +0.09(+0.40%) |
May 27, 2021 | 23.85 | 24.05 | 23.61 | 23.76 | 109,048 | +0.24(+1.02%) |
May 26, 2021 | 23.05 | 23.54 | 23.05 | 23.51 | 126,780 | +0.49(+2.15%) |
May 25, 2021 | 23.72 | 23.94 | 23.00 | 23.02 | 174,239 | -0.67(-2.81%) |
May 24, 2021 | 24.23 | 24.23 | 23.63 | 23.69 | 105,809 | -0.33(-1.39%) |
May 21, 2021 | 23.89 | 24.22 | 23.77 | 24.02 | 104,666 | +0.39(+1.66%) |
May 20, 2021 | 23.68 | 23.74 | 23.34 | 23.63 | 135,586 | -0.13(-0.54%) |
May 19, 2021 | 23.34 | 23.84 | 23.21 | 23.75 | 257,222 | -0.15(-0.64%) |
May 18, 2021 | 24.22 | 24.43 | 23.87 | 23.91 | 86,126 | -0.39(-1.62%) |
May 17, 2021 | 24.21 | 24.37 | 23.84 | 24.30 | 132,447 | -0.05(-0.21%) |
May 14, 2021 | 24.21 | 24.37 | 23.98 | 24.35 | 86,398 | +0.27(+1.13%) |
May 13, 2021 | 23.07 | 24.17 | 23.07 | 24.08 | 196,410 | +0.99(+4.29%) |
May 12, 2021 | 23.64 | 23.80 | 23.05 | 23.09 | 117,091 | -0.32(-1.35%) |
May 11, 2021 | 23.65 | 23.85 | 23.31 | 23.40 | 135,151 | -0.55(-2.31%) |
May 10, 2021 | 24.39 | 24.52 | 23.94 | 23.96 | 180,791 | -0.44(-1.82%) |
May 07, 2021 | 24.12 | 24.50 | 23.95 | 24.40 | 96,776 | -0.15(-0.63%) |
May 06, 2021 | 24.27 | 24.58 | 24.08 | 24.56 | 91,761 | +0.24(+0.98%) |
May 05, 2021 | 24.36 | 24.43 | 23.86 | 24.32 | 146,204 | +0.03(+0.11%) |
May 04, 2021 | 23.74 | 24.39 | 23.65 | 24.29 | 214,504 | +0.38(+1.57%) |