Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.16 | 23.00 | 22.10 | 22.94 | 380,432 | +0.74(+3.33%) |
Jul 29, 2021 | 21.97 | 22.35 | 21.74 | 22.20 | 702,531 | +0.26(+1.19%) |
Jul 28, 2021 | 22.18 | 22.37 | 21.58 | 21.94 | 293,450 | -0.12(-0.54%) |
Jul 27, 2021 | 22.16 | 22.54 | 21.73 | 22.06 | 313,302 | -0.30(-1.34%) |
Jul 26, 2021 | 21.95 | 22.38 | 21.82 | 22.36 | 347,212 | +0.52(+2.38%) |
Jul 23, 2021 | 21.76 | 21.94 | 21.35 | 21.84 | 221,168 | +0.28(+1.30%) |
Jul 22, 2021 | 21.80 | 21.80 | 21.29 | 21.56 | 178,643 | -0.22(-1.01%) |
Jul 21, 2021 | 22.29 | 22.38 | 21.59 | 21.78 | 362,085 | -0.31(-1.40%) |
Jul 20, 2021 | 21.51 | 22.35 | 21.51 | 22.09 | 544,564 | +0.53(+2.46%) |
Jul 19, 2021 | 21.63 | 22.02 | 21.26 | 21.56 | 390,766 | -0.65(-2.93%) |
Jul 16, 2021 | 22.50 | 22.73 | 22.06 | 22.21 | 507,706 | -0.05(-0.22%) |
Jul 15, 2021 | 22.29 | 22.41 | 21.73 | 22.26 | 458,097 | -0.14(-0.62%) |
Jul 14, 2021 | 22.42 | 22.52 | 22.07 | 22.40 | 352,675 | +0.14(+0.63%) |
Jul 13, 2021 | 22.54 | 22.71 | 22.08 | 22.26 | 307,192 | -0.34(-1.50%) |
Jul 12, 2021 | 22.87 | 22.87 | 22.14 | 22.60 | 362,092 | -0.19(-0.83%) |
Jul 09, 2021 | 22.25 | 23.11 | 22.21 | 22.79 | 917,738 | +0.79(+3.59%) |
Jul 08, 2021 | 20.87 | 22.00 | 20.82 | 22.00 | 635,276 | +0.70(+3.29%) |
Jul 07, 2021 | 21.01 | 21.45 | 20.90 | 21.30 | 501,102 | +0.37(+1.77%) |
Jul 06, 2021 | 20.91 | 21.12 | 20.75 | 20.93 | 251,485 | -0.01(-0.05%) |
Jul 02, 2021 | 21.16 | 21.31 | 20.83 | 20.94 | 279,317 | -0.16(-0.76%) |
Jul 01, 2021 | 21.31 | 21.31 | 20.94 | 21.10 | 587,442 | -0.02(-0.09%) |
Jun 30, 2021 | 20.88 | 21.14 | 20.74 | 21.12 | 1,037,713 | +0.19(+0.91%) |
Jun 29, 2021 | 20.96 | 21.15 | 20.79 | 20.93 | 282,975 | +0.16(+0.77%) |
Jun 28, 2021 | 21.16 | 21.16 | 20.25 | 20.77 | 810,191 | -0.70(-3.26%) |
Jun 25, 2021 | 21.45 | 21.48 | 21.06 | 21.47 | 1,170,549 | +0.22(+1.04%) |
Jun 24, 2021 | 21.08 | 21.28 | 20.70 | 21.25 | 287,356 | +0.36(+1.72%) |
Jun 23, 2021 | 20.63 | 21.11 | 20.55 | 20.89 | 404,277 | +0.36(+1.75%) |
Jun 22, 2021 | 20.41 | 20.54 | 20.12 | 20.53 | 238,421 | +0.08(+0.39%) |
Jun 21, 2021 | 19.82 | 20.53 | 19.56 | 20.45 | 334,677 | +0.73(+3.70%) |
Jun 18, 2021 | 19.80 | 20.38 | 19.59 | 19.72 | 1,100,539 | -0.19(-0.95%) |
Jun 17, 2021 | 19.95 | 19.95 | 19.52 | 19.91 | 423,546 | -0.07(-0.35%) |
Jun 16, 2021 | 19.78 | 20.00 | 19.55 | 19.98 | 501,615 | -0.02(-0.10%) |
Jun 15, 2021 | 19.39 | 20.00 | 19.35 | 20.00 | 486,016 | +0.54(+2.77%) |
Jun 14, 2021 | 19.46 | 19.66 | 19.22 | 19.46 | 297,078 | +0.03(+0.15%) |
Jun 11, 2021 | 19.22 | 19.57 | 19.22 | 19.43 | 263,845 | +0.16(+0.83%) |
Jun 10, 2021 | 19.16 | 19.54 | 19.09 | 19.27 | 280,276 | +0.12(+0.63%) |
Jun 09, 2021 | 18.92 | 19.45 | 18.88 | 19.15 | 355,346 | +0.24(+1.27%) |
Jun 08, 2021 | 18.70 | 19.06 | 18.38 | 18.91 | 640,922 | +0.42(+2.27%) |
Jun 07, 2021 | 18.41 | 18.64 | 18.33 | 18.49 | 522,417 | +0.03(+0.16%) |
Jun 04, 2021 | 18.79 | 19.00 | 18.39 | 18.46 | 459,154 | -0.27(-1.44%) |
Jun 03, 2021 | 18.86 | 18.97 | 18.69 | 18.73 | 427,378 | -0.33(-1.73%) |
Jun 02, 2021 | 19.38 | 19.64 | 18.93 | 19.06 | 416,406 | -0.31(-1.60%) |
Jun 01, 2021 | 19.56 | 19.62 | 18.79 | 19.37 | 545,966 | -0.06(-0.31%) |
May 28, 2021 | 19.89 | 20.01 | 19.42 | 19.43 | 388,983 | -0.28(-1.42%) |
May 27, 2021 | 19.75 | 20.00 | 19.52 | 19.71 | 777,430 | +0.37(+1.91%) |
May 26, 2021 | 18.87 | 19.61 | 18.71 | 19.34 | 431,968 | +0.45(+2.38%) |
May 25, 2021 | 19.51 | 20.05 | 18.85 | 18.89 | 659,890 | -0.45(-2.33%) |
May 24, 2021 | 20.25 | 20.51 | 18.49 | 19.34 | 965,591 | -0.66(-3.30%) |
May 21, 2021 | 19.51 | 20.20 | 19.29 | 20.00 | 324,593 | +0.71(+3.68%) |
May 20, 2021 | 20.20 | 20.32 | 19.25 | 19.29 | 551,002 | -0.88(-4.36%) |
May 19, 2021 | 20.22 | 20.59 | 19.97 | 20.17 | 352,617 | -0.46(-2.23%) |
May 18, 2021 | 19.78 | 20.81 | 19.75 | 20.63 | 513,488 | +0.88(+4.46%) |
May 17, 2021 | 19.80 | 19.93 | 19.39 | 19.75 | 392,442 | -0.23(-1.15%) |
May 14, 2021 | 18.97 | 20.15 | 18.77 | 19.98 | 594,655 | +1.09(+5.77%) |
May 13, 2021 | 18.74 | 19.21 | 18.30 | 18.89 | 450,814 | +0.42(+2.27%) |
May 12, 2021 | 18.29 | 19.12 | 18.07 | 18.47 | 673,027 | -0.11(-0.59%) |
May 11, 2021 | 17.65 | 18.79 | 17.62 | 18.58 | 539,771 | +0.15(+0.81%) |
May 10, 2021 | 19.69 | 19.69 | 18.36 | 18.43 | 627,977 | -1.42(-7.15%) |
May 07, 2021 | 19.22 | 20.46 | 19.22 | 19.85 | 535,077 | +0.39(+2.00%) |
May 06, 2021 | 21.24 | 21.46 | 19.16 | 19.46 | 825,610 | -1.63(-7.73%) |
May 05, 2021 | 21.09 | 21.72 | 20.74 | 21.09 | 466,708 | -0.01(-0.05%) |
May 04, 2021 | 21.51 | 21.62 | 20.94 | 21.10 | 751,110 | -0.68(-3.12%) |