Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.34 | 21.36 | 20.83 | 21.00 | 84,454 | -0.32(-1.52%) |
Jul 29, 2021 | 21.33 | 21.36 | 21.08 | 21.33 | 22,914 | +0.24(+1.16%) |
Jul 28, 2021 | 20.85 | 21.23 | 20.66 | 21.08 | 43,216 | +0.25(+1.21%) |
Jul 27, 2021 | 21.19 | 21.19 | 20.71 | 20.83 | 53,869 | -0.27(-1.27%) |
Jul 26, 2021 | 20.59 | 21.12 | 20.59 | 21.10 | 39,795 | +0.50(+2.41%) |
Jul 23, 2021 | 20.91 | 20.91 | 20.43 | 20.60 | 42,300 | -0.06(-0.31%) |
Jul 22, 2021 | 20.70 | 20.99 | 20.40 | 20.67 | 61,426 | +0.08(+0.38%) |
Jul 21, 2021 | 20.98 | 21.46 | 20.53 | 20.59 | 137,308 | -0.16(-0.76%) |
Jul 20, 2021 | 20.01 | 20.81 | 19.89 | 20.74 | 45,632 | +0.76(+3.79%) |
Jul 19, 2021 | 20.13 | 20.36 | 19.55 | 19.99 | 136,553 | -0.82(-3.95%) |
Jul 16, 2021 | 21.18 | 21.43 | 20.71 | 20.81 | 71,298 | -0.28(-1.35%) |
Jul 15, 2021 | 21.34 | 21.42 | 21.04 | 21.09 | 81,253 | -0.43(-2.02%) |
Jul 14, 2021 | 21.82 | 22.19 | 21.43 | 21.53 | 160,541 | -0.27(-1.23%) |
Jul 13, 2021 | 22.24 | 22.39 | 21.79 | 21.79 | 60,624 | -0.60(-2.68%) |
Jul 12, 2021 | 22.31 | 22.55 | 22.30 | 22.39 | 38,811 | +0.00(+0.00%) |
Jul 09, 2021 | 22.24 | 22.54 | 22.18 | 22.39 | 45,537 | +0.36(+1.61%) |
Jul 08, 2021 | 22.10 | 22.30 | 21.67 | 22.04 | 128,887 | -0.30(-1.34%) |
Jul 07, 2021 | 22.67 | 22.91 | 22.32 | 22.34 | 29,453 | -0.47(-2.04%) |
Jul 06, 2021 | 23.14 | 23.14 | 22.58 | 22.80 | 45,724 | -0.25(-1.10%) |
Jul 02, 2021 | 22.93 | 23.20 | 22.77 | 23.06 | 36,759 | +0.21(+0.93%) |
Jul 01, 2021 | 23.04 | 23.24 | 22.74 | 22.84 | 57,782 | +0.13(+0.56%) |
Jun 30, 2021 | 22.34 | 22.81 | 22.34 | 22.72 | 24,754 | +0.45(+2.02%) |
Jun 29, 2021 | 22.16 | 22.33 | 22.15 | 22.27 | 34,938 | +0.17(+0.79%) |
Jun 28, 2021 | 22.80 | 22.80 | 22.03 | 22.09 | 111,372 | -0.65(-2.85%) |
Jun 25, 2021 | 22.80 | 22.89 | 22.55 | 22.74 | 57,040 | -0.13(-0.59%) |
Jun 24, 2021 | 22.92 | 23.00 | 22.66 | 22.88 | 74,505 | -0.04(-0.17%) |
Jun 23, 2021 | 22.83 | 23.27 | 22.83 | 22.91 | 114,498 | +0.05(+0.21%) |
Jun 22, 2021 | 23.33 | 23.33 | 22.83 | 22.87 | 69,289 | -0.43(-1.86%) |
Jun 21, 2021 | 22.59 | 23.31 | 22.59 | 23.30 | 68,466 | +0.83(+3.69%) |
Jun 18, 2021 | 22.93 | 23.09 | 22.38 | 22.47 | 92,544 | -0.69(-3.00%) |
Jun 17, 2021 | 24.27 | 24.37 | 22.91 | 23.17 | 99,468 | -1.14(-4.68%) |
Jun 16, 2021 | 24.30 | 24.52 | 24.12 | 24.30 | 47,813 | +0.09(+0.36%) |
Jun 15, 2021 | 24.47 | 24.53 | 23.99 | 24.22 | 68,847 | -0.10(-0.42%) |
Jun 14, 2021 | 24.34 | 24.56 | 24.23 | 24.32 | 29,631 | +0.08(+0.33%) |
Jun 11, 2021 | 24.18 | 24.45 | 24.11 | 24.24 | 54,766 | +0.23(+0.95%) |
Jun 10, 2021 | 23.51 | 24.30 | 23.51 | 24.01 | 99,658 | +0.51(+2.15%) |
Jun 09, 2021 | 23.45 | 23.60 | 23.29 | 23.51 | 50,970 | +0.20(+0.85%) |
Jun 08, 2021 | 23.09 | 23.37 | 23.04 | 23.31 | 60,835 | +0.33(+1.44%) |
Jun 07, 2021 | 22.69 | 23.12 | 22.69 | 22.98 | 68,919 | +0.36(+1.57%) |
Jun 04, 2021 | 22.50 | 22.68 | 22.42 | 22.62 | 61,677 | +0.28(+1.27%) |
Jun 03, 2021 | 22.31 | 22.43 | 22.26 | 22.34 | 88,889 | +0.05(+0.21%) |
Jun 02, 2021 | 22.14 | 22.46 | 22.10 | 22.29 | 105,714 | +0.17(+0.79%) |
Jun 01, 2021 | 21.82 | 22.21 | 21.75 | 22.12 | 63,900 | +0.60(+2.79%) |
May 28, 2021 | 21.84 | 21.84 | 21.39 | 21.52 | 81,797 | -0.12(-0.55%) |
May 27, 2021 | 21.69 | 21.77 | 21.47 | 21.64 | 51,316 | +0.06(+0.29%) |
May 26, 2021 | 21.31 | 21.66 | 21.12 | 21.57 | 82,363 | +0.35(+1.64%) |
May 25, 2021 | 21.56 | 21.65 | 21.18 | 21.23 | 57,267 | -0.33(-1.54%) |
May 24, 2021 | 21.45 | 21.57 | 21.38 | 21.56 | 47,080 | +0.23(+1.07%) |
May 21, 2021 | 21.39 | 21.60 | 21.28 | 21.33 | 41,257 | +0.03(+0.15%) |
May 20, 2021 | 21.01 | 21.37 | 20.89 | 21.30 | 33,589 | +0.28(+1.35%) |
May 19, 2021 | 21.27 | 21.27 | 20.75 | 21.01 | 51,520 | -0.37(-1.71%) |
May 18, 2021 | 21.59 | 21.66 | 21.34 | 21.38 | 44,284 | -0.05(-0.25%) |
May 17, 2021 | 21.28 | 21.51 | 21.03 | 21.43 | 75,882 | +0.27(+1.25%) |
May 14, 2021 | 20.93 | 21.31 | 20.93 | 21.17 | 38,374 | +0.40(+1.91%) |
May 13, 2021 | 20.34 | 20.85 | 20.27 | 20.77 | 41,507 | +0.36(+1.76%) |
May 12, 2021 | 20.97 | 21.37 | 20.42 | 20.41 | 93,762 | -0.51(-2.46%) |
May 11, 2021 | 20.64 | 21.00 | 20.54 | 20.93 | 71,410 | -0.13(-0.63%) |
May 10, 2021 | 21.10 | 21.27 | 20.93 | 21.06 | 52,553 | +0.16(+0.75%) |
May 07, 2021 | 20.50 | 20.97 | 20.48 | 20.90 | 96,496 | +0.41(+1.98%) |
May 06, 2021 | 20.67 | 20.67 | 20.37 | 20.50 | 39,303 | -0.11(-0.53%) |
May 05, 2021 | 20.55 | 20.80 | 20.35 | 20.61 | 39,163 | +0.32(+1.58%) |
May 04, 2021 | 20.30 | 20.43 | 20.19 | 20.29 | 66,169 | +0.05(+0.23%) |