Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.10 | 26.86 | 25.51 | 26.54 | 660,352 | +2.70(+11.33%) |
Jul 29, 2021 | 24.22 | 24.22 | 23.70 | 23.84 | 51,765 | -0.15(-0.63%) |
Jul 28, 2021 | 23.50 | 24.24 | 22.85 | 23.99 | 44,784 | +0.69(+2.96%) |
Jul 27, 2021 | 23.65 | 23.85 | 22.90 | 23.30 | 40,521 | -0.54(-2.27%) |
Jul 26, 2021 | 22.99 | 24.09 | 22.98 | 23.84 | 61,881 | +0.86(+3.74%) |
Jul 23, 2021 | 23.00 | 23.00 | 22.65 | 22.98 | 18,627 | +0.35(+1.55%) |
Jul 22, 2021 | 23.05 | 23.10 | 22.33 | 22.63 | 29,829 | -0.57(-2.46%) |
Jul 21, 2021 | 22.81 | 23.23 | 22.81 | 23.20 | 26,839 | +0.65(+2.88%) |
Jul 20, 2021 | 21.50 | 22.97 | 21.20 | 22.55 | 124,806 | +1.36(+6.42%) |
Jul 19, 2021 | 21.97 | 22.25 | 20.80 | 21.19 | 51,606 | -1.30(-5.78%) |
Jul 16, 2021 | 22.29 | 22.90 | 21.95 | 22.49 | 43,299 | +0.44(+2.00%) |
Jul 15, 2021 | 21.79 | 22.16 | 21.37 | 22.05 | 30,484 | +0.06(+0.27%) |
Jul 14, 2021 | 21.73 | 22.10 | 21.71 | 21.99 | 32,501 | +0.08(+0.37%) |
Jul 13, 2021 | 22.01 | 22.25 | 21.65 | 21.91 | 16,329 | -0.53(-2.36%) |
Jul 12, 2021 | 21.49 | 22.57 | 21.49 | 22.44 | 23,934 | +0.47(+2.14%) |
Jul 09, 2021 | 22.00 | 22.20 | 21.86 | 21.97 | 29,285 | +0.21(+0.97%) |
Jul 08, 2021 | 20.76 | 21.87 | 20.76 | 21.76 | 30,669 | +0.39(+1.82%) |
Jul 07, 2021 | 21.09 | 21.42 | 20.69 | 21.37 | 18,584 | +0.11(+0.52%) |
Jul 06, 2021 | 21.94 | 21.94 | 21.09 | 21.26 | 18,921 | -0.72(-3.28%) |
Jul 02, 2021 | 22.29 | 22.57 | 21.84 | 21.98 | 37,262 | -0.29(-1.30%) |
Jul 01, 2021 | 22.36 | 22.42 | 22.02 | 22.27 | 38,416 | +0.09(+0.41%) |
Jun 30, 2021 | 22.51 | 22.51 | 22.07 | 22.18 | 29,370 | -0.21(-0.94%) |
Jun 29, 2021 | 22.91 | 22.91 | 22.33 | 22.39 | 20,122 | -0.33(-1.45%) |
Jun 28, 2021 | 22.21 | 22.81 | 21.80 | 22.72 | 33,688 | +0.26(+1.16%) |
Jun 25, 2021 | 22.87 | 23.40 | 22.25 | 22.46 | 200,906 | -0.38(-1.66%) |
Jun 24, 2021 | 23.22 | 23.22 | 22.80 | 22.84 | 39,857 | -0.27(-1.17%) |
Jun 23, 2021 | 23.08 | 23.24 | 22.95 | 23.11 | 40,809 | +0.04(+0.17%) |
Jun 22, 2021 | 22.39 | 23.38 | 22.25 | 23.07 | 60,151 | +0.69(+3.08%) |
Jun 21, 2021 | 22.43 | 23.37 | 21.86 | 22.38 | 77,414 | +0.08(+0.36%) |
Jun 18, 2021 | 23.20 | 23.45 | 22.29 | 22.30 | 80,232 | -1.28(-5.43%) |
Jun 17, 2021 | 23.82 | 24.40 | 23.18 | 23.58 | 93,162 | -0.16(-0.67%) |
Jun 16, 2021 | 23.26 | 24.42 | 22.83 | 23.74 | 138,136 | +0.68(+2.95%) |
Jun 15, 2021 | 22.85 | 23.18 | 22.56 | 23.06 | 83,214 | +0.21(+0.92%) |
Jun 14, 2021 | 22.82 | 23.00 | 22.27 | 22.85 | 29,941 | +0.04(+0.18%) |
Jun 11, 2021 | 22.57 | 23.12 | 22.46 | 22.81 | 67,758 | +0.50(+2.24%) |
Jun 10, 2021 | 22.02 | 22.53 | 21.78 | 22.31 | 20,688 | -0.33(-1.46%) |
Jun 09, 2021 | 22.50 | 23.39 | 22.36 | 22.64 | 46,234 | +0.27(+1.21%) |
Jun 08, 2021 | 22.89 | 23.23 | 22.22 | 22.37 | 45,192 | -0.56(-2.44%) |
Jun 07, 2021 | 22.67 | 23.42 | 22.67 | 22.93 | 51,422 | +0.43(+1.91%) |
Jun 04, 2021 | 22.42 | 23.21 | 22.30 | 22.50 | 70,263 | +0.26(+1.17%) |
Jun 03, 2021 | 20.12 | 22.34 | 20.12 | 22.24 | 131,293 | +1.95(+9.61%) |
Jun 02, 2021 | 20.15 | 20.35 | 20.01 | 20.29 | 93,485 | +0.27(+1.35%) |
Jun 01, 2021 | 19.42 | 20.10 | 19.42 | 20.02 | 86,085 | +0.83(+4.33%) |
May 28, 2021 | 20.14 | 20.14 | 19.15 | 19.19 | 41,513 | -0.83(-4.15%) |
May 27, 2021 | 19.83 | 20.11 | 19.83 | 20.02 | 21,329 | +0.30(+1.52%) |
May 26, 2021 | 19.89 | 19.98 | 19.35 | 19.72 | 21,812 | +0.07(+0.36%) |
May 25, 2021 | 20.12 | 20.45 | 19.65 | 19.65 | 39,916 | -0.33(-1.65%) |
May 24, 2021 | 19.61 | 20.10 | 19.52 | 19.98 | 38,969 | +0.52(+2.67%) |
May 21, 2021 | 19.42 | 19.95 | 19.07 | 19.46 | 47,619 | +0.43(+2.26%) |
May 20, 2021 | 19.37 | 19.99 | 19.03 | 19.03 | 25,089 | -0.34(-1.76%) |
May 19, 2021 | 19.03 | 19.51 | 18.72 | 19.37 | 21,634 | -0.22(-1.12%) |
May 18, 2021 | 19.58 | 19.95 | 19.33 | 19.59 | 29,934 | -0.26(-1.31%) |
May 17, 2021 | 19.06 | 19.92 | 18.66 | 19.85 | 49,331 | +0.76(+3.98%) |
May 14, 2021 | 18.81 | 19.77 | 18.72 | 19.09 | 35,284 | +0.54(+2.91%) |
May 13, 2021 | 18.31 | 18.95 | 18.31 | 18.55 | 30,967 | +0.22(+1.20%) |
May 12, 2021 | 18.78 | 18.78 | 18.30 | 18.33 | 33,481 | -0.48(-2.55%) |
May 11, 2021 | 19.46 | 19.76 | 18.75 | 18.81 | 16,446 | -0.48(-2.49%) |
May 10, 2021 | 20.00 | 20.00 | 19.29 | 19.29 | 39,274 | -0.61(-3.07%) |
May 07, 2021 | 18.01 | 20.07 | 18.01 | 19.90 | 56,575 | +1.65(+9.04%) |
May 06, 2021 | 18.39 | 18.66 | 18.10 | 18.25 | 32,325 | +0.00(+0.00%) |
May 05, 2021 | 18.38 | 18.56 | 18.15 | 18.25 | 43,212 | +0.07(+0.39%) |
May 04, 2021 | 19.17 | 19.46 | 18.18 | 18.18 | 41,259 | -1.19(-6.14%) |