Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.80 | 23.05 | 22.17 | 22.24 | 48,998 | -0.76(-3.30%) |
Jul 29, 2021 | 23.16 | 23.40 | 22.63 | 23.00 | 50,208 | +0.02(+0.09%) |
Jul 28, 2021 | 22.87 | 23.33 | 22.37 | 22.98 | 54,894 | +0.17(+0.75%) |
Jul 27, 2021 | 22.80 | 23.15 | 22.33 | 22.81 | 30,065 | -0.35(-1.51%) |
Jul 26, 2021 | 23.42 | 23.68 | 22.95 | 23.16 | 29,296 | -0.17(-0.73%) |
Jul 23, 2021 | 23.47 | 24.39 | 22.94 | 23.33 | 39,935 | -0.06(-0.26%) |
Jul 22, 2021 | 24.04 | 24.11 | 23.27 | 23.39 | 45,400 | -0.65(-2.70%) |
Jul 21, 2021 | 24.51 | 24.87 | 23.93 | 24.04 | 47,646 | -0.19(-0.78%) |
Jul 20, 2021 | 23.50 | 24.55 | 23.33 | 24.23 | 92,267 | +0.89(+3.81%) |
Jul 19, 2021 | 23.46 | 23.70 | 22.06 | 23.34 | 74,703 | -0.13(-0.55%) |
Jul 16, 2021 | 23.71 | 23.71 | 23.18 | 23.47 | 75,021 | +0.01(+0.04%) |
Jul 15, 2021 | 22.95 | 23.76 | 22.95 | 23.46 | 60,949 | +0.25(+1.08%) |
Jul 14, 2021 | 23.67 | 23.71 | 23.12 | 23.21 | 69,886 | -0.47(-1.98%) |
Jul 13, 2021 | 23.73 | 23.94 | 23.44 | 23.68 | 103,210 | +0.13(+0.55%) |
Jul 12, 2021 | 22.00 | 23.85 | 21.95 | 23.55 | 137,243 | +1.46(+6.61%) |
Jul 09, 2021 | 21.92 | 22.23 | 21.66 | 22.09 | 202,600 | +0.60(+2.79%) |
Jul 08, 2021 | 21.35 | 21.77 | 21.00 | 21.49 | 80,763 | -0.11(-0.51%) |
Jul 07, 2021 | 21.95 | 22.20 | 21.15 | 21.60 | 109,980 | -0.27(-1.23%) |
Jul 06, 2021 | 22.40 | 22.68 | 21.80 | 21.87 | 115,467 | -0.53(-2.37%) |
Jul 02, 2021 | 22.77 | 23.07 | 22.39 | 22.40 | 80,107 | -0.25(-1.10%) |
Jul 01, 2021 | 22.68 | 22.94 | 22.50 | 22.65 | 62,429 | +0.21(+0.94%) |
Jun 30, 2021 | 23.15 | 23.14 | 22.38 | 22.44 | 73,399 | -0.08(-0.36%) |
Jun 29, 2021 | 22.59 | 22.78 | 22.47 | 22.52 | 65,498 | +0.12(+0.54%) |
Jun 28, 2021 | 22.87 | 22.87 | 21.94 | 22.40 | 86,469 | -0.50(-2.18%) |
Jun 25, 2021 | 23.23 | 23.61 | 22.74 | 22.90 | 252,936 | -0.43(-1.84%) |
Jun 24, 2021 | 23.47 | 23.53 | 22.93 | 23.33 | 38,956 | +0.12(+0.52%) |
Jun 23, 2021 | 23.33 | 23.57 | 23.04 | 23.21 | 67,920 | +0.14(+0.61%) |
Jun 22, 2021 | 22.78 | 23.23 | 22.48 | 23.07 | 116,959 | +0.55(+2.44%) |
Jun 21, 2021 | 22.28 | 23.00 | 22.23 | 22.52 | 90,462 | +0.25(+1.12%) |
Jun 18, 2021 | 23.13 | 23.48 | 22.06 | 22.27 | 256,889 | -1.39(-5.87%) |
Jun 17, 2021 | 25.09 | 25.23 | 23.56 | 23.66 | 150,695 | -1.79(-7.03%) |
Jun 16, 2021 | 24.43 | 25.68 | 23.99 | 25.45 | 107,171 | +1.30(+5.38%) |
Jun 15, 2021 | 24.85 | 24.85 | 23.50 | 24.15 | 158,154 | -0.01(-0.04%) |
Jun 14, 2021 | 23.42 | 24.94 | 23.43 | 24.16 | 159,395 | +0.86(+3.69%) |
Jun 11, 2021 | 23.54 | 23.85 | 23.03 | 23.30 | 116,247 | +0.03(+0.13%) |
Jun 10, 2021 | 24.02 | 24.48 | 23.27 | 23.27 | 43,913 | -0.71(-2.96%) |
Jun 09, 2021 | 24.04 | 24.28 | 23.90 | 23.98 | 50,905 | +0.03(+0.13%) |
Jun 08, 2021 | 23.71 | 24.28 | 23.17 | 23.95 | 31,490 | +0.32(+1.35%) |
Jun 07, 2021 | 24.37 | 24.40 | 23.58 | 23.63 | 33,493 | -0.53(-2.19%) |
Jun 04, 2021 | 24.16 | 24.28 | 23.73 | 24.16 | 26,908 | +0.13(+0.54%) |
Jun 03, 2021 | 23.78 | 24.13 | 23.45 | 24.03 | 46,704 | +0.03(+0.13%) |
Jun 02, 2021 | 24.00 | 24.00 | 23.61 | 24.00 | 75,523 | +0.21(+0.88%) |
Jun 01, 2021 | 23.72 | 24.22 | 23.72 | 23.79 | 103,584 | +0.42(+1.80%) |
May 28, 2021 | 23.62 | 24.13 | 23.09 | 23.37 | 153,429 | -0.08(-0.34%) |
May 27, 2021 | 22.93 | 23.91 | 22.93 | 23.45 | 137,702 | +0.59(+2.58%) |
May 26, 2021 | 22.36 | 23.37 | 21.34 | 22.86 | 84,570 | +0.48(+2.14%) |
May 25, 2021 | 22.47 | 22.67 | 22.20 | 22.38 | 66,882 | +0.04(+0.18%) |
May 24, 2021 | 22.38 | 22.94 | 22.02 | 22.34 | 47,187 | -0.04(-0.18%) |
May 21, 2021 | 22.05 | 22.58 | 21.66 | 22.38 | 40,817 | +0.65(+2.99%) |
May 20, 2021 | 21.60 | 21.76 | 21.46 | 21.73 | 47,381 | +0.06(+0.28%) |
May 19, 2021 | 21.88 | 22.22 | 21.26 | 21.67 | 48,495 | -0.58(-2.61%) |
May 18, 2021 | 22.83 | 22.83 | 22.17 | 22.25 | 32,802 | -0.52(-2.28%) |
May 17, 2021 | 23.05 | 23.25 | 22.45 | 22.77 | 40,439 | -0.52(-2.23%) |
May 14, 2021 | 22.51 | 23.57 | 21.92 | 23.29 | 44,871 | +0.95(+4.25%) |
May 13, 2021 | 21.86 | 22.48 | 21.53 | 22.34 | 62,471 | +0.75(+3.47%) |
May 12, 2021 | 22.49 | 22.90 | 21.48 | 21.59 | 50,278 | -1.07(-4.72%) |
May 11, 2021 | 22.69 | 22.91 | 22.25 | 22.66 | 25,662 | -0.66(-2.83%) |
May 10, 2021 | 23.68 | 23.89 | 23.18 | 23.32 | 39,347 | -0.43(-1.81%) |
May 07, 2021 | 23.56 | 23.90 | 23.24 | 23.75 | 26,124 | +0.33(+1.41%) |
May 06, 2021 | 22.77 | 23.61 | 22.77 | 23.42 | 45,965 | +0.55(+2.40%) |
May 05, 2021 | 22.66 | 23.00 | 21.56 | 22.87 | 114,497 | +0.23(+1.02%) |
May 04, 2021 | 22.25 | 23.20 | 22.25 | 22.64 | 52,951 | +0.20(+0.89%) |