Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.32 | 20.72 | 20.25 | 20.39 | 51,062 | -0.07(-0.34%) |
Jul 29, 2021 | 20.49 | 20.69 | 20.38 | 20.46 | 38,424 | +0.23(+1.14%) |
Jul 28, 2021 | 19.78 | 20.35 | 19.55 | 20.23 | 47,863 | +0.68(+3.48%) |
Jul 27, 2021 | 20.57 | 20.59 | 18.42 | 19.55 | 249,105 | -1.15(-5.56%) |
Jul 26, 2021 | 20.93 | 21.29 | 20.64 | 20.70 | 49,082 | -0.15(-0.72%) |
Jul 23, 2021 | 19.99 | 23.45 | 19.59 | 20.85 | 466,554 | +1.00(+5.04%) |
Jul 22, 2021 | 20.26 | 20.26 | 19.60 | 19.85 | 38,641 | -0.51(-2.50%) |
Jul 21, 2021 | 19.99 | 20.49 | 19.99 | 20.36 | 41,939 | +0.52(+2.62%) |
Jul 20, 2021 | 19.48 | 20.13 | 19.48 | 19.84 | 89,397 | +0.43(+2.22%) |
Jul 19, 2021 | 20.07 | 20.07 | 19.19 | 19.41 | 68,251 | -0.57(-2.85%) |
Jul 16, 2021 | 20.63 | 20.75 | 19.84 | 19.98 | 46,668 | -0.46(-2.25%) |
Jul 15, 2021 | 20.18 | 20.61 | 20.06 | 20.44 | 73,005 | +0.14(+0.69%) |
Jul 14, 2021 | 20.90 | 20.90 | 20.30 | 20.30 | 33,726 | -0.30(-1.46%) |
Jul 13, 2021 | 20.80 | 20.80 | 20.51 | 20.60 | 51,306 | -0.26(-1.25%) |
Jul 12, 2021 | 20.78 | 20.93 | 20.48 | 20.86 | 41,637 | -0.07(-0.33%) |
Jul 09, 2021 | 20.87 | 21.12 | 20.77 | 20.93 | 35,627 | +0.35(+1.70%) |
Jul 08, 2021 | 20.74 | 20.90 | 20.25 | 20.58 | 38,255 | -0.33(-1.58%) |
Jul 07, 2021 | 20.92 | 21.23 | 20.65 | 20.91 | 56,190 | -0.14(-0.67%) |
Jul 06, 2021 | 21.57 | 21.69 | 20.83 | 21.05 | 74,687 | -0.62(-2.86%) |
Jul 02, 2021 | 22.02 | 22.12 | 21.57 | 21.67 | 41,271 | -0.33(-1.50%) |
Jul 01, 2021 | 21.88 | 22.13 | 21.74 | 22.00 | 61,000 | +0.26(+1.20%) |
Jun 30, 2021 | 21.76 | 21.93 | 21.64 | 21.74 | 61,518 | -0.07(-0.32%) |
Jun 29, 2021 | 21.76 | 21.99 | 21.59 | 21.81 | 57,127 | +0.14(+0.65%) |
Jun 28, 2021 | 21.73 | 21.77 | 21.35 | 21.67 | 71,613 | -0.06(-0.28%) |
Jun 25, 2021 | 22.43 | 22.43 | 21.67 | 21.73 | 276,309 | -0.29(-1.32%) |
Jun 24, 2021 | 21.80 | 22.06 | 21.66 | 22.02 | 55,581 | +0.26(+1.19%) |
Jun 23, 2021 | 21.69 | 22.03 | 21.68 | 21.76 | 81,665 | +0.10(+0.46%) |
Jun 22, 2021 | 21.48 | 21.78 | 21.12 | 21.66 | 95,228 | +0.33(+1.55%) |
Jun 21, 2021 | 20.85 | 21.61 | 20.56 | 21.33 | 108,624 | +0.69(+3.34%) |
Jun 18, 2021 | 20.95 | 21.54 | 20.47 | 20.64 | 145,126 | -0.61(-2.87%) |
Jun 17, 2021 | 21.85 | 21.94 | 21.00 | 21.25 | 76,154 | -0.63(-2.88%) |
Jun 16, 2021 | 21.96 | 22.10 | 21.71 | 21.88 | 66,750 | -0.10(-0.45%) |
Jun 15, 2021 | 22.11 | 22.11 | 21.81 | 21.98 | 39,237 | -0.11(-0.50%) |
Jun 14, 2021 | 21.95 | 22.40 | 21.89 | 22.09 | 78,686 | +0.22(+1.01%) |
Jun 11, 2021 | 21.85 | 22.11 | 21.77 | 21.87 | 53,509 | +0.14(+0.64%) |
Jun 10, 2021 | 22.07 | 22.20 | 21.57 | 21.73 | 41,823 | -0.27(-1.23%) |
Jun 09, 2021 | 22.17 | 22.32 | 21.95 | 22.00 | 51,492 | -0.18(-0.81%) |
Jun 08, 2021 | 22.00 | 22.63 | 22.00 | 22.18 | 61,027 | +0.09(+0.41%) |
Jun 07, 2021 | 21.45 | 22.28 | 21.45 | 22.09 | 88,510 | +0.46(+2.13%) |
Jun 04, 2021 | 21.44 | 21.71 | 21.33 | 21.63 | 112,340 | +0.16(+0.75%) |
Jun 03, 2021 | 21.71 | 21.85 | 21.46 | 21.47 | 56,555 | -0.38(-1.74%) |
Jun 02, 2021 | 22.19 | 22.19 | 21.71 | 21.85 | 62,475 | -0.24(-1.09%) |
Jun 01, 2021 | 22.43 | 22.50 | 20.44 | 22.09 | 228,656 | -0.29(-1.30%) |
May 28, 2021 | 22.27 | 22.38 | 21.87 | 22.38 | 42,728 | +0.20(+0.90%) |
May 27, 2021 | 22.17 | 22.39 | 22.07 | 22.18 | 108,781 | +0.27(+1.23%) |
May 26, 2021 | 21.84 | 22.02 | 21.75 | 21.91 | 40,909 | +0.16(+0.74%) |
May 25, 2021 | 22.24 | 22.43 | 21.75 | 21.75 | 56,129 | -0.50(-2.25%) |
May 24, 2021 | 22.55 | 22.65 | 22.11 | 22.25 | 70,988 | -0.22(-0.98%) |
May 21, 2021 | 22.50 | 22.60 | 22.38 | 22.47 | 43,534 | +0.12(+0.54%) |
May 20, 2021 | 22.21 | 22.36 | 21.88 | 22.35 | 51,833 | +0.20(+0.90%) |
May 19, 2021 | 21.91 | 22.36 | 21.52 | 22.15 | 58,421 | +0.02(+0.09%) |
May 18, 2021 | 22.29 | 22.36 | 22.09 | 22.13 | 43,874 | -0.10(-0.45%) |
May 17, 2021 | 22.60 | 22.60 | 21.96 | 22.23 | 48,947 | +0.05(+0.23%) |
May 14, 2021 | 22.12 | 22.25 | 21.75 | 22.18 | 47,895 | +0.31(+1.42%) |
May 13, 2021 | 21.77 | 22.43 | 21.75 | 21.87 | 70,324 | +0.10(+0.46%) |
May 12, 2021 | 21.69 | 22.05 | 21.62 | 21.77 | 127,374 | +0.03(+0.14%) |
May 11, 2021 | 21.91 | 22.16 | 21.41 | 21.74 | 84,874 | -0.50(-2.25%) |
May 10, 2021 | 22.48 | 22.55 | 22.07 | 22.24 | 146,164 | -0.20(-0.89%) |
May 07, 2021 | 21.31 | 22.51 | 21.31 | 22.44 | 101,686 | +0.95(+4.42%) |
May 06, 2021 | 22.55 | 22.75 | 20.40 | 21.49 | 296,792 | -1.50(-6.52%) |
May 05, 2021 | 22.92 | 23.23 | 22.51 | 22.99 | 86,840 | +0.15(+0.66%) |
May 04, 2021 | 23.45 | 23.46 | 22.50 | 22.84 | 97,106 | -0.63(-2.68%) |