Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.89 | 20.91 | 20.39 | 20.56 | 86,263 | -0.32(-1.52%) |
Jul 29, 2021 | 20.88 | 20.91 | 20.63 | 20.88 | 23,405 | +0.24(+1.16%) |
Jul 28, 2021 | 20.41 | 20.79 | 20.22 | 20.64 | 44,142 | +0.25(+1.21%) |
Jul 27, 2021 | 20.74 | 20.74 | 20.28 | 20.39 | 55,023 | -0.26(-1.27%) |
Jul 26, 2021 | 20.16 | 20.68 | 20.16 | 20.66 | 40,648 | +0.49(+2.41%) |
Jul 23, 2021 | 20.47 | 20.47 | 20.00 | 20.17 | 43,206 | -0.06(-0.31%) |
Jul 22, 2021 | 20.27 | 20.55 | 19.98 | 20.23 | 62,742 | +0.08(+0.38%) |
Jul 21, 2021 | 20.54 | 21.01 | 20.10 | 20.15 | 140,250 | -0.15(-0.76%) |
Jul 20, 2021 | 19.59 | 20.37 | 19.47 | 20.31 | 46,609 | +0.74(+3.79%) |
Jul 19, 2021 | 19.71 | 19.93 | 19.14 | 19.57 | 139,478 | -0.80(-3.95%) |
Jul 16, 2021 | 20.73 | 20.98 | 20.28 | 20.37 | 72,826 | -0.28(-1.35%) |
Jul 15, 2021 | 20.89 | 20.97 | 20.60 | 20.65 | 82,994 | -0.43(-2.02%) |
Jul 14, 2021 | 21.36 | 21.72 | 20.98 | 21.07 | 163,980 | -0.26(-1.23%) |
Jul 13, 2021 | 21.77 | 21.92 | 21.34 | 21.34 | 61,923 | -0.59(-2.68%) |
Jul 12, 2021 | 21.84 | 22.08 | 21.83 | 21.92 | 39,642 | +0.00(+0.00%) |
Jul 09, 2021 | 21.77 | 22.06 | 21.72 | 21.92 | 46,512 | +0.35(+1.61%) |
Jul 08, 2021 | 21.64 | 21.83 | 21.21 | 21.58 | 131,648 | -0.29(-1.34%) |
Jul 07, 2021 | 22.19 | 22.43 | 21.85 | 21.87 | 30,084 | -0.46(-2.04%) |
Jul 06, 2021 | 22.65 | 22.65 | 22.11 | 22.33 | 46,704 | -0.25(-1.10%) |
Jul 02, 2021 | 22.45 | 22.71 | 22.30 | 22.57 | 37,546 | +0.21(+0.93%) |
Jul 01, 2021 | 22.56 | 22.75 | 22.26 | 22.36 | 59,020 | +0.12(+0.56%) |
Jun 30, 2021 | 21.87 | 22.33 | 21.87 | 22.24 | 25,284 | +0.44(+2.02%) |
Jun 29, 2021 | 21.70 | 21.86 | 21.68 | 21.80 | 35,687 | +0.17(+0.79%) |
Jun 28, 2021 | 22.32 | 22.32 | 21.57 | 21.63 | 113,758 | -0.63(-2.85%) |
Jun 25, 2021 | 22.33 | 22.41 | 22.08 | 22.26 | 58,262 | -0.13(-0.59%) |
Jun 24, 2021 | 22.44 | 22.52 | 22.19 | 22.40 | 76,101 | -0.04(-0.17%) |
Jun 23, 2021 | 22.35 | 22.78 | 22.35 | 22.43 | 116,951 | +0.05(+0.21%) |
Jun 22, 2021 | 22.84 | 22.84 | 22.35 | 22.39 | 70,774 | -0.42(-1.86%) |
Jun 21, 2021 | 22.12 | 22.82 | 22.12 | 22.81 | 69,932 | +0.81(+3.69%) |
Jun 18, 2021 | 22.45 | 22.60 | 21.91 | 22.00 | 94,526 | -0.68(-3.00%) |
Jun 17, 2021 | 23.76 | 23.86 | 22.43 | 22.68 | 101,599 | -1.11(-4.68%) |
Jun 16, 2021 | 23.79 | 24.01 | 23.62 | 23.79 | 48,838 | +0.09(+0.36%) |
Jun 15, 2021 | 23.96 | 24.01 | 23.49 | 23.71 | 70,322 | -0.10(-0.42%) |
Jun 14, 2021 | 23.83 | 24.05 | 23.72 | 23.81 | 30,266 | +0.08(+0.33%) |
Jun 11, 2021 | 23.67 | 23.93 | 23.61 | 23.73 | 55,939 | +0.22(+0.95%) |
Jun 10, 2021 | 23.01 | 23.79 | 23.01 | 23.51 | 101,793 | +0.49(+2.15%) |
Jun 09, 2021 | 22.96 | 23.11 | 22.81 | 23.01 | 52,062 | +0.19(+0.85%) |
Jun 08, 2021 | 22.60 | 22.88 | 22.56 | 22.82 | 62,139 | +0.32(+1.44%) |
Jun 07, 2021 | 22.21 | 22.64 | 22.21 | 22.50 | 70,396 | +0.35(+1.57%) |
Jun 04, 2021 | 22.02 | 22.21 | 21.95 | 22.15 | 62,998 | +0.28(+1.27%) |
Jun 03, 2021 | 21.84 | 21.96 | 21.79 | 21.87 | 90,793 | +0.05(+0.21%) |
Jun 02, 2021 | 21.68 | 21.99 | 21.64 | 21.82 | 107,979 | +0.17(+0.79%) |
Jun 01, 2021 | 21.36 | 21.74 | 21.30 | 21.65 | 65,269 | +0.59(+2.79%) |
May 28, 2021 | 21.38 | 21.38 | 20.94 | 21.07 | 83,549 | -0.12(-0.55%) |
May 27, 2021 | 21.24 | 21.31 | 21.02 | 21.18 | 52,416 | +0.06(+0.29%) |
May 26, 2021 | 20.87 | 21.21 | 20.67 | 21.12 | 84,128 | +0.34(+1.64%) |
May 25, 2021 | 21.11 | 21.20 | 20.73 | 20.78 | 58,493 | -0.32(-1.54%) |
May 24, 2021 | 21.00 | 21.12 | 20.93 | 21.11 | 48,088 | +0.22(+1.07%) |
May 21, 2021 | 20.94 | 21.15 | 20.84 | 20.88 | 42,141 | +0.03(+0.15%) |
May 20, 2021 | 20.57 | 20.92 | 20.46 | 20.85 | 34,309 | +0.28(+1.35%) |
May 19, 2021 | 20.82 | 20.82 | 20.31 | 20.57 | 52,624 | -0.36(-1.71%) |
May 18, 2021 | 21.14 | 21.21 | 20.89 | 20.93 | 45,232 | -0.05(-0.25%) |
May 17, 2021 | 20.83 | 21.06 | 20.59 | 20.98 | 77,508 | +0.26(+1.25%) |
May 14, 2021 | 20.49 | 20.86 | 20.49 | 20.72 | 39,196 | +0.39(+1.91%) |
May 13, 2021 | 19.92 | 20.41 | 19.84 | 20.34 | 42,396 | +0.35(+1.76%) |
May 12, 2021 | 20.53 | 20.92 | 19.99 | 19.98 | 95,770 | -0.50(-2.46%) |
May 11, 2021 | 20.21 | 20.56 | 20.11 | 20.49 | 72,939 | -0.13(-0.63%) |
May 10, 2021 | 20.66 | 20.82 | 20.49 | 20.62 | 53,679 | +0.15(+0.75%) |
May 07, 2021 | 20.07 | 20.53 | 20.05 | 20.47 | 98,563 | +0.40(+1.98%) |
May 06, 2021 | 20.24 | 20.24 | 19.94 | 20.07 | 40,145 | -0.11(-0.53%) |
May 05, 2021 | 20.12 | 20.37 | 19.92 | 20.18 | 40,002 | +0.31(+1.58%) |
May 04, 2021 | 19.88 | 20.00 | 19.76 | 19.86 | 67,586 | +0.05(+0.23%) |