Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.61 | 23.16 | 22.14 | 22.85 | 653,852 | +0.26(+1.17%) |
Jul 29, 2021 | 22.24 | 22.70 | 22.07 | 22.59 | 795,404 | +0.35(+1.58%) |
Jul 28, 2021 | 22.13 | 22.26 | 22.00 | 22.24 | 497,929 | +0.22(+1.00%) |
Jul 27, 2021 | 22.12 | 22.26 | 21.98 | 22.02 | 357,518 | -0.16(-0.72%) |
Jul 26, 2021 | 22.37 | 22.58 | 21.75 | 22.18 | 301,307 | -0.19(-0.87%) |
Jul 23, 2021 | 22.42 | 22.53 | 22.30 | 22.37 | 205,535 | +0.00(+0.00%) |
Jul 22, 2021 | 22.66 | 22.66 | 22.15 | 22.37 | 201,580 | -0.31(-1.36%) |
Jul 21, 2021 | 22.76 | 22.93 | 22.59 | 22.68 | 563,026 | -0.01(-0.04%) |
Jul 20, 2021 | 21.90 | 22.73 | 21.71 | 22.69 | 424,217 | +0.93(+4.29%) |
Jul 19, 2021 | 21.96 | 22.13 | 21.60 | 21.75 | 852,487 | -0.49(-2.22%) |
Jul 16, 2021 | 22.15 | 22.53 | 21.99 | 22.25 | 670,882 | +0.18(+0.84%) |
Jul 15, 2021 | 22.06 | 22.36 | 21.92 | 22.06 | 353,762 | +0.01(+0.04%) |
Jul 14, 2021 | 21.62 | 22.14 | 21.55 | 22.05 | 398,690 | +0.53(+2.46%) |
Jul 13, 2021 | 21.97 | 22.21 | 21.45 | 21.52 | 468,774 | -0.55(-2.47%) |
Jul 12, 2021 | 21.53 | 22.14 | 21.53 | 22.07 | 908,612 | +0.52(+2.41%) |
Jul 09, 2021 | 21.52 | 21.56 | 21.01 | 21.55 | 580,465 | +0.47(+2.21%) |
Jul 08, 2021 | 21.04 | 21.26 | 20.80 | 21.08 | 793,611 | -0.10(-0.46%) |
Jul 07, 2021 | 21.31 | 21.51 | 21.14 | 21.18 | 484,240 | -0.17(-0.78%) |
Jul 06, 2021 | 21.08 | 21.42 | 20.95 | 21.35 | 444,853 | +0.19(+0.92%) |
Jul 02, 2021 | 20.81 | 21.35 | 20.81 | 21.16 | 445,290 | +0.26(+1.22%) |
Jul 01, 2021 | 20.26 | 20.94 | 20.26 | 20.90 | 571,428 | +0.59(+2.91%) |
Jun 30, 2021 | 20.54 | 20.67 | 20.30 | 20.31 | 217,870 | -0.17(-0.82%) |
Jun 29, 2021 | 20.34 | 20.57 | 20.20 | 20.48 | 212,087 | +0.24(+1.17%) |
Jun 28, 2021 | 20.49 | 20.49 | 19.97 | 20.24 | 252,397 | -0.31(-1.50%) |
Jun 25, 2021 | 20.64 | 20.77 | 20.42 | 20.55 | 2,933,647 | -0.09(-0.43%) |
Jun 24, 2021 | 20.89 | 21.00 | 20.52 | 20.64 | 237,517 | -0.25(-1.18%) |
Jun 23, 2021 | 20.92 | 21.08 | 20.78 | 20.88 | 326,324 | +0.06(+0.30%) |
Jun 22, 2021 | 20.80 | 20.93 | 20.54 | 20.82 | 284,196 | +0.03(+0.13%) |
Jun 21, 2021 | 20.56 | 20.91 | 20.43 | 20.79 | 241,243 | +0.27(+1.33%) |
Jun 18, 2021 | 20.53 | 20.65 | 20.30 | 20.52 | 671,457 | -0.15(-0.72%) |
Jun 17, 2021 | 20.94 | 20.94 | 20.38 | 20.67 | 474,216 | -0.29(-1.39%) |
Jun 16, 2021 | 20.94 | 21.11 | 20.81 | 20.96 | 322,295 | +0.04(+0.21%) |
Jun 15, 2021 | 21.14 | 21.14 | 20.86 | 20.92 | 237,147 | -0.15(-0.71%) |
Jun 14, 2021 | 21.08 | 21.23 | 20.96 | 21.07 | 284,064 | +0.01(+0.04%) |
Jun 11, 2021 | 20.85 | 21.20 | 20.69 | 21.06 | 303,465 | +0.18(+0.89%) |
Jun 10, 2021 | 20.90 | 20.99 | 20.72 | 20.87 | 318,062 | -0.03(-0.13%) |
Jun 09, 2021 | 20.61 | 20.94 | 20.61 | 20.90 | 200,608 | +0.22(+1.06%) |
Jun 08, 2021 | 20.70 | 20.92 | 20.63 | 20.68 | 426,588 | +0.04(+0.17%) |
Jun 07, 2021 | 20.63 | 20.85 | 20.60 | 20.64 | 364,282 | +0.13(+0.64%) |
Jun 04, 2021 | 20.80 | 20.88 | 20.39 | 20.51 | 487,183 | -0.12(-0.60%) |
Jun 03, 2021 | 20.60 | 20.77 | 20.33 | 20.64 | 443,127 | +0.13(+0.64%) |
Jun 02, 2021 | 20.12 | 20.56 | 19.91 | 20.50 | 498,746 | +0.42(+2.11%) |
Jun 01, 2021 | 19.73 | 20.20 | 19.67 | 20.08 | 449,251 | +0.42(+2.15%) |
May 28, 2021 | 19.97 | 20.12 | 19.45 | 19.66 | 583,623 | -0.34(-1.72%) |
May 27, 2021 | 19.77 | 20.04 | 19.47 | 20.00 | 3,950,004 | +0.24(+1.24%) |
May 26, 2021 | 19.48 | 19.98 | 19.30 | 19.76 | 482,964 | +0.30(+1.53%) |
May 25, 2021 | 19.74 | 19.91 | 19.30 | 19.46 | 543,608 | -0.31(-1.59%) |
May 24, 2021 | 19.47 | 19.93 | 19.42 | 19.77 | 518,136 | +0.47(+2.44%) |
May 21, 2021 | 19.04 | 19.39 | 19.02 | 19.30 | 258,645 | +0.22(+1.14%) |
May 20, 2021 | 18.75 | 19.20 | 18.59 | 19.08 | 376,465 | +0.31(+1.63%) |
May 19, 2021 | 18.68 | 18.84 | 18.57 | 18.78 | 282,238 | -0.06(-0.32%) |
May 18, 2021 | 18.76 | 19.03 | 18.67 | 18.84 | 310,131 | +0.16(+0.84%) |
May 17, 2021 | 18.33 | 18.81 | 18.26 | 18.68 | 316,844 | +0.11(+0.61%) |
May 14, 2021 | 18.46 | 18.64 | 18.46 | 18.57 | 160,360 | +0.23(+1.24%) |
May 13, 2021 | 18.23 | 18.64 | 18.23 | 18.34 | 292,627 | +0.16(+0.86%) |
May 12, 2021 | 18.19 | 18.81 | 18.12 | 18.19 | 444,738 | -0.08(-0.43%) |
May 11, 2021 | 18.12 | 18.45 | 17.85 | 18.26 | 198,840 | -0.16(-0.85%) |
May 10, 2021 | 18.60 | 18.81 | 18.36 | 18.42 | 159,005 | -0.17(-0.94%) |
May 07, 2021 | 18.37 | 18.66 | 18.14 | 18.60 | 140,026 | +0.26(+1.43%) |
May 06, 2021 | 18.10 | 18.41 | 18.04 | 18.33 | 261,341 | +0.10(+0.57%) |
May 05, 2021 | 18.29 | 18.60 | 18.12 | 18.23 | 195,902 | -0.36(-1.93%) |
May 04, 2021 | 18.46 | 18.66 | 18.39 | 18.59 | 438,999 | +0.07(+0.38%) |