Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.34 | 22.35 | 20.74 | 20.96 | 44,244 | -1.97(-8.57%) |
Jul 29, 2021 | 25.15 | 25.30 | 22.83 | 22.92 | 41,248 | -1.66(-6.77%) |
Jul 28, 2021 | 23.21 | 25.13 | 23.21 | 24.59 | 64,119 | +1.58(+6.85%) |
Jul 27, 2021 | 22.69 | 23.01 | 21.80 | 23.01 | 9,517 | +0.19(+0.85%) |
Jul 26, 2021 | 23.61 | 23.84 | 22.67 | 22.82 | 12,915 | -0.79(-3.34%) |
Jul 23, 2021 | 23.49 | 23.63 | 22.87 | 23.60 | 12,285 | +0.41(+1.76%) |
Jul 22, 2021 | 23.37 | 23.67 | 22.72 | 23.20 | 25,116 | +0.13(+0.55%) |
Jul 21, 2021 | 21.67 | 23.07 | 21.67 | 23.07 | 33,865 | +1.68(+7.87%) |
Jul 20, 2021 | 19.94 | 21.47 | 19.94 | 21.39 | 77,554 | +1.59(+8.01%) |
Jul 19, 2021 | 19.26 | 19.80 | 18.85 | 19.80 | 40,414 | -0.12(-0.59%) |
Jul 16, 2021 | 20.53 | 20.64 | 19.80 | 19.92 | 15,143 | -0.47(-2.29%) |
Jul 15, 2021 | 21.45 | 21.45 | 19.88 | 20.38 | 52,263 | -1.23(-5.67%) |
Jul 14, 2021 | 23.24 | 23.24 | 21.51 | 21.61 | 33,215 | -1.15(-5.04%) |
Jul 13, 2021 | 23.19 | 23.31 | 22.67 | 22.76 | 8,546 | -0.56(-2.42%) |
Jul 12, 2021 | 23.38 | 23.75 | 23.20 | 23.32 | 7,319 | +0.02(+0.08%) |
Jul 09, 2021 | 23.57 | 24.20 | 23.23 | 23.30 | 19,445 | +0.00(+0.00%) |
Jul 08, 2021 | 22.28 | 23.35 | 21.88 | 23.30 | 18,080 | +0.09(+0.38%) |
Jul 07, 2021 | 23.33 | 23.55 | 22.26 | 23.22 | 19,504 | -0.07(-0.29%) |
Jul 06, 2021 | 23.35 | 23.48 | 22.80 | 23.28 | 6,310 | -0.46(-1.93%) |
Jul 02, 2021 | 24.44 | 24.44 | 23.31 | 23.74 | 13,477 | -0.46(-1.89%) |
Jul 01, 2021 | 23.29 | 24.20 | 23.29 | 24.20 | 12,501 | +1.18(+5.11%) |
Jun 30, 2021 | 23.39 | 23.41 | 22.77 | 23.02 | 13,435 | -0.37(-1.58%) |
Jun 29, 2021 | 24.08 | 24.15 | 23.14 | 23.39 | 22,145 | -0.91(-3.76%) |
Jun 28, 2021 | 24.55 | 24.55 | 23.87 | 24.31 | 8,760 | +0.09(+0.36%) |
Jun 25, 2021 | 24.11 | 24.37 | 23.84 | 24.22 | 22,860 | +0.24(+1.01%) |
Jun 24, 2021 | 23.50 | 24.20 | 23.50 | 23.97 | 32,725 | +1.10(+4.81%) |
Jun 23, 2021 | 23.32 | 23.57 | 22.80 | 22.88 | 17,676 | -0.38(-1.63%) |
Jun 22, 2021 | 24.15 | 24.21 | 22.62 | 23.25 | 25,732 | -0.94(-3.90%) |
Jun 21, 2021 | 23.35 | 24.20 | 22.88 | 24.20 | 24,243 | +0.87(+3.71%) |
Jun 18, 2021 | 23.58 | 23.58 | 22.92 | 23.33 | 13,651 | -0.69(-2.88%) |
Jun 17, 2021 | 24.19 | 24.19 | 23.21 | 24.02 | 52,482 | -0.20(-0.84%) |
Jun 16, 2021 | 23.90 | 24.45 | 23.53 | 24.23 | 39,113 | +0.34(+1.43%) |
Jun 15, 2021 | 24.29 | 24.51 | 23.53 | 23.89 | 55,702 | -0.74(-3.00%) |
Jun 14, 2021 | 24.91 | 25.09 | 24.32 | 24.63 | 37,734 | +0.01(+0.04%) |
Jun 11, 2021 | 25.10 | 25.10 | 24.19 | 24.62 | 29,621 | -0.15(-0.59%) |
Jun 10, 2021 | 23.60 | 24.89 | 23.60 | 24.76 | 92,699 | +1.45(+6.22%) |
Jun 09, 2021 | 22.72 | 23.55 | 22.72 | 23.31 | 70,737 | +0.67(+2.96%) |
Jun 08, 2021 | 22.96 | 22.96 | 21.63 | 22.64 | 24,257 | +0.11(+0.47%) |
Jun 07, 2021 | 21.71 | 23.23 | 21.41 | 22.53 | 58,043 | +1.04(+4.84%) |
Jun 04, 2021 | 21.74 | 21.89 | 21.38 | 21.49 | 15,521 | -0.07(-0.32%) |
Jun 03, 2021 | 20.99 | 21.68 | 20.59 | 21.56 | 44,727 | +0.39(+1.84%) |
Jun 02, 2021 | 21.36 | 21.59 | 20.90 | 21.17 | 33,565 | -0.10(-0.46%) |
Jun 01, 2021 | 21.80 | 21.80 | 20.68 | 21.27 | 164,954 | -0.14(-0.64%) |
May 28, 2021 | 21.72 | 22.14 | 21.38 | 21.41 | 35,123 | -0.15(-0.68%) |
May 27, 2021 | 21.16 | 21.55 | 21.05 | 21.55 | 51,535 | +0.45(+2.12%) |
May 26, 2021 | 20.85 | 21.11 | 20.63 | 21.10 | 11,961 | +0.42(+2.02%) |
May 25, 2021 | 21.31 | 21.31 | 20.68 | 20.69 | 21,295 | -0.36(-1.71%) |
May 24, 2021 | 21.39 | 21.56 | 20.93 | 21.05 | 31,355 | -0.23(-1.10%) |
May 21, 2021 | 21.51 | 21.87 | 21.28 | 21.28 | 101,054 | +0.05(+0.23%) |
May 20, 2021 | 20.23 | 21.30 | 20.18 | 21.23 | 100,688 | +1.06(+5.26%) |
May 19, 2021 | 19.70 | 20.21 | 19.49 | 20.17 | 13,524 | -0.14(-0.67%) |
May 18, 2021 | 20.36 | 20.78 | 20.07 | 20.31 | 39,533 | +0.06(+0.29%) |
May 17, 2021 | 19.99 | 20.43 | 19.99 | 20.25 | 26,478 | +0.19(+0.97%) |
May 14, 2021 | 19.46 | 20.15 | 19.44 | 20.05 | 33,625 | +0.72(+3.72%) |
May 13, 2021 | 18.96 | 19.46 | 18.78 | 19.33 | 25,501 | +0.44(+2.32%) |
May 12, 2021 | 18.76 | 19.43 | 18.76 | 18.90 | 67,138 | -0.07(-0.36%) |
May 11, 2021 | 18.06 | 19.09 | 17.52 | 18.96 | 42,664 | +0.23(+1.25%) |
May 10, 2021 | 19.61 | 19.61 | 18.73 | 18.73 | 31,579 | -0.54(-2.78%) |
May 07, 2021 | 18.76 | 19.85 | 18.76 | 19.27 | 28,572 | +0.58(+3.13%) |
May 06, 2021 | 18.78 | 18.78 | 17.71 | 18.68 | 32,311 | -0.41(-2.14%) |
May 05, 2021 | 18.96 | 19.24 | 18.76 | 19.09 | 26,122 | +0.24(+1.29%) |
May 04, 2021 | 19.87 | 19.87 | 18.32 | 18.85 | 49,037 | -1.30(-6.47%) |