Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.04 | 24.18 | 23.01 | 23.72 | 68,330 | +0.44(+1.89%) |
Jul 29, 2021 | 22.15 | 23.50 | 21.98 | 23.28 | 43,146 | +1.58(+7.28%) |
Jul 28, 2021 | 23.07 | 23.13 | 21.70 | 21.70 | 43,512 | -0.88(-3.90%) |
Jul 27, 2021 | 23.10 | 23.64 | 22.20 | 22.58 | 84,431 | -0.30(-1.31%) |
Jul 26, 2021 | 22.34 | 23.21 | 21.87 | 22.88 | 52,969 | +0.25(+1.10%) |
Jul 23, 2021 | 22.08 | 22.70 | 21.87 | 22.63 | 49,217 | +0.17(+0.76%) |
Jul 22, 2021 | 21.17 | 22.86 | 21.17 | 22.46 | 42,919 | +0.89(+4.13%) |
Jul 21, 2021 | 21.62 | 21.62 | 21.25 | 21.57 | 18,636 | +0.29(+1.36%) |
Jul 20, 2021 | 21.25 | 21.73 | 21.10 | 21.28 | 25,031 | -0.03(-0.14%) |
Jul 19, 2021 | 20.01 | 21.52 | 20.00 | 21.31 | 64,761 | +1.05(+5.18%) |
Jul 16, 2021 | 20.29 | 20.86 | 20.00 | 20.26 | 46,588 | +0.26(+1.30%) |
Jul 15, 2021 | 20.76 | 20.76 | 19.76 | 20.00 | 97,701 | -0.48(-2.34%) |
Jul 14, 2021 | 21.20 | 21.47 | 20.18 | 20.48 | 48,256 | -0.36(-1.75%) |
Jul 13, 2021 | 21.20 | 21.66 | 20.48 | 20.84 | 81,333 | -0.09(-0.41%) |
Jul 12, 2021 | 21.75 | 22.08 | 20.00 | 20.93 | 84,737 | -0.82(-3.77%) |
Jul 09, 2021 | 20.14 | 21.75 | 20.09 | 21.75 | 41,550 | +1.61(+7.99%) |
Jul 08, 2021 | 20.99 | 20.99 | 20.00 | 20.14 | 134,147 | -0.96(-4.55%) |
Jul 07, 2021 | 22.40 | 23.16 | 20.78 | 21.10 | 103,035 | -1.04(-4.70%) |
Jul 06, 2021 | 22.80 | 23.92 | 22.14 | 22.14 | 39,841 | -0.71(-3.11%) |
Jul 02, 2021 | 23.17 | 24.29 | 22.72 | 22.85 | 88,019 | -0.32(-1.38%) |
Jul 01, 2021 | 22.81 | 24.47 | 22.50 | 23.17 | 72,867 | +0.40(+1.76%) |
Jun 30, 2021 | 22.36 | 23.50 | 22.25 | 22.77 | 129,743 | +0.56(+2.52%) |
Jun 29, 2021 | 21.54 | 22.72 | 21.35 | 22.21 | 243,003 | +2.04(+10.11%) |
Jun 28, 2021 | 20.17 | 21.30 | 19.85 | 20.17 | 17,167 | +0.12(+0.60%) |
Jun 25, 2021 | 20.07 | 20.83 | 19.89 | 20.05 | 34,054 | -0.09(-0.45%) |
Jun 24, 2021 | 20.52 | 20.68 | 19.72 | 20.14 | 25,789 | -0.09(-0.44%) |
Jun 23, 2021 | 20.81 | 22.63 | 19.99 | 20.23 | 34,318 | -0.12(-0.59%) |
Jun 22, 2021 | 21.60 | 21.73 | 19.88 | 20.35 | 62,896 | -0.90(-4.24%) |
Jun 21, 2021 | 21.90 | 22.60 | 21.11 | 21.25 | 74,116 | +0.25(+1.19%) |
Jun 18, 2021 | 20.49 | 21.78 | 19.07 | 21.00 | 113,529 | +1.54(+7.91%) |
Jun 17, 2021 | 19.18 | 19.93 | 19.09 | 19.46 | 36,297 | +0.23(+1.20%) |
Jun 16, 2021 | 19.76 | 20.69 | 18.96 | 19.23 | 73,754 | -0.79(-3.95%) |
Jun 15, 2021 | 20.92 | 21.03 | 19.80 | 20.02 | 7,492 | -0.48(-2.34%) |
Jun 14, 2021 | 20.05 | 21.41 | 20.05 | 20.50 | 17,338 | -0.34(-1.63%) |
Jun 11, 2021 | 20.40 | 21.21 | 20.39 | 20.84 | 22,778 | +0.32(+1.56%) |
Jun 10, 2021 | 20.65 | 21.11 | 20.00 | 20.52 | 141,540 | -0.11(-0.53%) |
Jun 09, 2021 | 20.32 | 20.99 | 19.72 | 20.63 | 88,168 | +0.19(+0.93%) |
Jun 08, 2021 | 19.91 | 20.60 | 19.50 | 20.44 | 81,891 | +0.66(+3.34%) |
Jun 07, 2021 | 18.82 | 20.02 | 18.69 | 19.78 | 178,294 | +0.77(+4.05%) |
Jun 04, 2021 | 18.43 | 19.50 | 18.08 | 19.01 | 280,812 | +0.01(+0.05%) |
Jun 03, 2021 | 22.17 | 24.39 | 17.19 | 19.00 | 1,015,463 | -3.17(-14.30%) |
Jun 02, 2021 | 21.67 | 23.17 | 21.45 | 22.17 | 386,549 | +0.87(+4.08%) |
Jun 01, 2021 | 23.70 | 24.50 | 19.07 | 21.30 | 533,953 | -2.39(-10.09%) |
May 28, 2021 | 24.12 | 27.04 | 22.43 | 23.69 | 412,936 | -2.20(-8.50%) |