Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.00 | 24.45 | 23.86 | 24.09 | 149,988 | -0.08(-0.33%) |
Jul 29, 2021 | 25.26 | 25.40 | 24.00 | 24.17 | 98,039 | -0.91(-3.63%) |
Jul 28, 2021 | 23.87 | 25.36 | 23.87 | 25.08 | 142,840 | +1.17(+4.89%) |
Jul 27, 2021 | 24.36 | 24.52 | 23.42 | 23.91 | 276,758 | -0.52(-2.13%) |
Jul 26, 2021 | 24.21 | 24.65 | 24.08 | 24.43 | 167,119 | +0.11(+0.45%) |
Jul 23, 2021 | 25.14 | 25.14 | 24.03 | 24.32 | 117,393 | -0.82(-3.26%) |
Jul 22, 2021 | 25.12 | 25.39 | 24.41 | 25.14 | 157,885 | -0.01(-0.04%) |
Jul 21, 2021 | 25.51 | 25.51 | 24.69 | 25.15 | 185,270 | -0.16(-0.63%) |
Jul 20, 2021 | 24.00 | 25.50 | 23.75 | 25.31 | 331,720 | +1.26(+5.24%) |
Jul 19, 2021 | 23.85 | 24.45 | 23.50 | 24.05 | 208,158 | -0.13(-0.54%) |
Jul 16, 2021 | 24.37 | 25.19 | 23.83 | 24.18 | 339,236 | +0.04(+0.17%) |
Jul 15, 2021 | 24.33 | 24.71 | 23.81 | 24.14 | 360,527 | -0.12(-0.49%) |
Jul 14, 2021 | 25.69 | 25.69 | 24.05 | 24.26 | 388,196 | -1.11(-4.38%) |
Jul 13, 2021 | 25.21 | 25.66 | 24.84 | 25.37 | 206,922 | +0.10(+0.40%) |
Jul 12, 2021 | 25.89 | 25.89 | 24.79 | 25.27 | 147,925 | -0.60(-2.32%) |
Jul 09, 2021 | 25.81 | 26.35 | 25.52 | 25.87 | 258,723 | +0.10(+0.39%) |
Jul 08, 2021 | 24.17 | 25.95 | 24.13 | 25.77 | 462,054 | +1.16(+4.71%) |
Jul 07, 2021 | 24.53 | 25.21 | 24.16 | 24.61 | 310,658 | -0.03(-0.12%) |
Jul 06, 2021 | 25.18 | 25.35 | 24.45 | 24.64 | 538,792 | -0.63(-2.49%) |
Jul 02, 2021 | 25.99 | 25.99 | 25.15 | 25.27 | 418,589 | -0.65(-2.51%) |
Jul 01, 2021 | 25.76 | 26.10 | 25.31 | 25.92 | 540,269 | +0.27(+1.05%) |
Jun 30, 2021 | 25.00 | 26.04 | 24.45 | 25.65 | 397,748 | +0.60(+2.40%) |
Jun 29, 2021 | 25.35 | 26.00 | 24.86 | 25.05 | 386,190 | -0.42(-1.65%) |
Jun 28, 2021 | 25.08 | 25.75 | 24.90 | 25.47 | 579,415 | +0.01(+0.04%) |
Jun 25, 2021 | 24.00 | 25.75 | 23.83 | 25.46 | 2,123,370 | +1.65(+6.93%) |
Jun 24, 2021 | 25.07 | 25.20 | 23.55 | 23.81 | 1,133,200 | +0.62(+2.67%) |
Jun 23, 2021 | 22.87 | 23.80 | 22.52 | 23.19 | 541,270 | +0.42(+1.84%) |
Jun 22, 2021 | 24.48 | 24.65 | 21.21 | 22.77 | 1,867,340 | -1.71(-6.99%) |
Jun 21, 2021 | 25.26 | 25.59 | 24.21 | 24.48 | 564,915 | -0.59(-2.35%) |
Jun 18, 2021 | 25.61 | 26.39 | 25.02 | 25.07 | 1,028,962 | -1.41(-5.32%) |
Jun 17, 2021 | 26.55 | 27.61 | 25.75 | 26.48 | 796,207 | +0.45(+1.73%) |
Jun 16, 2021 | 26.47 | 27.44 | 25.25 | 26.03 | 575,131 | -0.37(-1.40%) |
Jun 15, 2021 | 27.30 | 27.46 | 25.30 | 26.40 | 1,603,038 | -1.10(-4.00%) |
Jun 14, 2021 | 29.60 | 29.77 | 25.60 | 27.50 | 4,360,623 | +7.47(+37.29%) |
Jun 11, 2021 | 19.84 | 20.19 | 19.50 | 20.03 | 186,236 | +0.17(+0.86%) |
Jun 10, 2021 | 19.89 | 20.10 | 19.28 | 19.86 | 197,277 | +0.22(+1.12%) |
Jun 09, 2021 | 21.03 | 22.21 | 19.31 | 19.64 | 293,844 | -0.61(-3.01%) |
Jun 08, 2021 | 19.35 | 20.41 | 19.29 | 20.25 | 416,542 | +1.47(+7.83%) |
Jun 07, 2021 | 18.27 | 19.20 | 18.12 | 18.78 | 601,849 | +0.88(+4.92%) |
Jun 04, 2021 | 19.03 | 19.28 | 17.43 | 17.90 | 518,244 | -1.15(-6.04%) |
Jun 03, 2021 | 20.15 | 21.30 | 19.00 | 19.05 | 524,360 | -0.41(-2.11%) |
Jun 02, 2021 | 19.67 | 20.29 | 19.17 | 19.46 | 445,737 | -0.31(-1.57%) |
Jun 01, 2021 | 20.93 | 21.80 | 19.55 | 19.77 | 406,108 | -0.77(-3.75%) |
May 28, 2021 | 21.11 | 21.31 | 20.47 | 20.54 | 160,677 | -0.34(-1.63%) |
May 27, 2021 | 21.27 | 21.51 | 20.75 | 20.88 | 492,148 | +0.08(+0.38%) |
May 26, 2021 | 20.80 | 21.17 | 20.40 | 20.80 | 618,713 | +0.11(+0.53%) |
May 25, 2021 | 21.90 | 22.31 | 20.44 | 20.69 | 426,980 | -1.04(-4.79%) |
May 24, 2021 | 22.32 | 22.32 | 21.43 | 21.73 | 389,656 | -0.60(-2.69%) |
May 21, 2021 | 22.57 | 22.86 | 22.14 | 22.33 | 238,316 | -0.17(-0.76%) |
May 20, 2021 | 22.16 | 23.40 | 21.87 | 22.50 | 312,887 | +0.35(+1.58%) |
May 19, 2021 | 23.13 | 23.49 | 22.10 | 22.15 | 266,549 | -1.61(-6.78%) |
May 18, 2021 | 24.95 | 26.20 | 23.56 | 23.76 | 341,443 | -1.18(-4.73%) |
May 17, 2021 | 24.20 | 26.01 | 24.00 | 24.94 | 246,813 | +0.46(+1.88%) |
May 14, 2021 | 22.87 | 24.77 | 22.14 | 24.48 | 288,428 | +2.12(+9.48%) |
May 13, 2021 | 22.92 | 22.92 | 21.75 | 22.36 | 202,690 | -0.20(-0.89%) |
May 12, 2021 | 22.23 | 23.50 | 22.23 | 22.56 | 167,679 | -0.03(-0.13%) |
May 11, 2021 | 21.85 | 22.78 | 21.77 | 22.59 | 141,795 | +0.28(+1.26%) |
May 10, 2021 | 22.86 | 22.90 | 22.00 | 22.31 | 222,724 | -0.79(-3.42%) |
May 07, 2021 | 24.27 | 24.67 | 22.80 | 23.10 | 161,405 | -0.87(-3.63%) |
May 06, 2021 | 24.28 | 24.89 | 23.51 | 23.97 | 198,132 | -0.56(-2.28%) |
May 05, 2021 | 24.03 | 24.94 | 23.10 | 24.53 | 252,585 | +1.50(+6.51%) |
May 04, 2021 | 23.53 | 23.53 | 22.03 | 23.03 | 222,894 | -0.45(-1.92%) |