Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.40 | 26.20 | 24.60 | 25.70 | 7,783 | +0.00(+0.00%) |
Jul 29, 2021 | 26.40 | 27.40 | 25.60 | 25.70 | 12,200 | -0.70(-2.65%) |
Jul 28, 2021 | 25.80 | 26.80 | 25.20 | 26.40 | 8,235 | +0.70(+2.72%) |
Jul 27, 2021 | 26.40 | 27.50 | 25.30 | 25.70 | 15,533 | -1.10(-4.10%) |
Jul 26, 2021 | 26.40 | 27.80 | 26.00 | 26.80 | 11,467 | +0.40(+1.52%) |
Jul 23, 2021 | 27.90 | 28.00 | 25.80 | 26.40 | 11,355 | -1.10(-4.00%) |
Jul 22, 2021 | 28.40 | 29.50 | 27.00 | 27.50 | 14,200 | -1.20(-4.18%) |
Jul 21, 2021 | 28.60 | 29.00 | 27.50 | 28.70 | 13,940 | +1.00(+3.61%) |
Jul 20, 2021 | 27.70 | 28.00 | 26.30 | 27.70 | 15,900 | +0.20(+0.73%) |
Jul 19, 2021 | 27.70 | 28.40 | 26.20 | 27.50 | 10,920 | -0.70(-2.48%) |
Jul 16, 2021 | 27.90 | 28.80 | 27.10 | 28.20 | 11,191 | -0.20(-0.70%) |
Jul 15, 2021 | 28.60 | 29.20 | 27.50 | 28.40 | 11,618 | -0.20(-0.70%) |
Jul 14, 2021 | 29.60 | 30.00 | 28.50 | 28.60 | 9,902 | -1.10(-3.70%) |
Jul 13, 2021 | 30.00 | 31.10 | 29.60 | 29.70 | 17,514 | -0.20(-0.67%) |
Jul 12, 2021 | 31.50 | 31.50 | 29.80 | 29.90 | 18,014 | -0.30(-0.99%) |
Jul 09, 2021 | 29.00 | 30.30 | 28.90 | 30.20 | 14,769 | +0.70(+2.37%) |
Jul 08, 2021 | 28.60 | 29.50 | 28.02 | 29.50 | 6,490 | +0.60(+2.08%) |
Jul 07, 2021 | 30.00 | 30.60 | 28.60 | 28.90 | 24,030 | -1.50(-4.93%) |
Jul 06, 2021 | 30.80 | 31.30 | 29.70 | 30.40 | 19,134 | -0.90(-2.88%) |
Jul 02, 2021 | 31.90 | 32.40 | 30.80 | 31.30 | 38,123 | -0.90(-2.80%) |
Jul 01, 2021 | 31.70 | 32.90 | 31.40 | 32.20 | 15,782 | +0.25(+0.78%) |
Jun 30, 2021 | 31.80 | 32.90 | 31.50 | 31.95 | 24,399 | -0.45(-1.39%) |
Jun 29, 2021 | 32.90 | 33.40 | 32.00 | 32.40 | 29,590 | -0.30(-0.92%) |
Jun 28, 2021 | 31.90 | 33.00 | 31.20 | 32.70 | 29,172 | +1.20(+3.81%) |
Jun 25, 2021 | 31.80 | 32.20 | 31.30 | 31.50 | 13,869 | -0.30(-0.94%) |
Jun 24, 2021 | 31.50 | 32.90 | 30.60 | 31.80 | 33,674 | +0.10(+0.32%) |
Jun 23, 2021 | 31.90 | 32.10 | 30.50 | 31.70 | 19,918 | +0.10(+0.32%) |
Jun 22, 2021 | 33.10 | 33.10 | 31.00 | 31.60 | 38,957 | -1.10(-3.36%) |
Jun 21, 2021 | 33.60 | 35.00 | 31.70 | 32.70 | 95,154 | -1.60(-4.66%) |
Jun 18, 2021 | 29.60 | 34.80 | 29.40 | 34.30 | 119,229 | +4.00(+13.20%) |
Jun 17, 2021 | 29.50 | 31.20 | 29.50 | 30.30 | 18,892 | +0.40(+1.34%) |
Jun 16, 2021 | 30.40 | 30.98 | 29.20 | 29.90 | 17,991 | -0.30(-0.99%) |
Jun 15, 2021 | 30.30 | 31.50 | 29.30 | 30.20 | 26,692 | +0.00(+0.00%) |
Jun 14, 2021 | 29.10 | 30.80 | 29.10 | 30.20 | 26,466 | +1.20(+4.14%) |
Jun 11, 2021 | 28.70 | 29.10 | 28.10 | 29.00 | 19,578 | +0.60(+2.11%) |
Jun 10, 2021 | 29.20 | 30.00 | 28.20 | 28.40 | 25,549 | -0.70(-2.41%) |
Jun 09, 2021 | 30.00 | 30.20 | 28.70 | 29.10 | 23,701 | -0.20(-0.68%) |
Jun 08, 2021 | 31.00 | 31.50 | 29.10 | 29.30 | 22,718 | -1.10(-3.62%) |
Jun 07, 2021 | 32.30 | 33.50 | 30.30 | 30.40 | 97,577 | -1.50(-4.70%) |
Jun 04, 2021 | 31.60 | 33.20 | 30.60 | 31.90 | 84,141 | +0.60(+1.92%) |
Jun 03, 2021 | 30.00 | 31.70 | 29.70 | 31.30 | 33,328 | +1.50(+5.03%) |
Jun 02, 2021 | 28.40 | 31.80 | 28.30 | 29.80 | 65,793 | +1.10(+3.83%) |
Jun 01, 2021 | 27.80 | 28.90 | 27.45 | 28.70 | 32,975 | +0.70(+2.50%) |
May 28, 2021 | 28.00 | 29.00 | 27.90 | 28.00 | 21,427 | -0.50(-1.75%) |
May 27, 2021 | 28.60 | 28.79 | 27.20 | 28.50 | 36,454 | +0.90(+3.26%) |
May 26, 2021 | 26.60 | 28.30 | 25.60 | 27.60 | 61,334 | +1.40(+5.34%) |
May 25, 2021 | 26.50 | 27.40 | 24.70 | 26.20 | 163,204 | -1.80(-6.43%) |
May 24, 2021 | 26.10 | 35.40 | 25.80 | 28.00 | 4,158,561 | +4.20(+17.65%) |
May 21, 2021 | 23.70 | 24.20 | 23.31 | 23.80 | 10,771 | +0.00(+0.00%) |
May 20, 2021 | 23.60 | 24.70 | 23.50 | 23.80 | 6,405 | +0.00(+0.00%) |
May 19, 2021 | 23.80 | 24.70 | 23.50 | 23.80 | 10,642 | -0.70(-2.86%) |
May 18, 2021 | 24.10 | 25.40 | 22.10 | 24.50 | 31,972 | +0.10(+0.41%) |
May 17, 2021 | 23.70 | 25.00 | 23.70 | 24.40 | 5,765 | +0.30(+1.24%) |
May 14, 2021 | 23.80 | 25.50 | 23.70 | 24.10 | 11,065 | +0.40(+1.69%) |
May 13, 2021 | 24.30 | 25.80 | 23.50 | 23.70 | 8,474 | -0.80(-3.27%) |
May 12, 2021 | 24.70 | 25.50 | 24.00 | 24.50 | 11,388 | -0.70(-2.78%) |
May 11, 2021 | 24.60 | 25.90 | 23.70 | 25.20 | 11,079 | +0.50(+2.02%) |
May 10, 2021 | 26.50 | 26.68 | 24.50 | 24.70 | 17,582 | -0.20(-0.80%) |
May 07, 2021 | 24.60 | 26.00 | 24.10 | 24.90 | 11,084 | -0.10(-0.40%) |
May 06, 2021 | 26.40 | 26.60 | 23.50 | 25.00 | 16,276 | -0.50(-1.96%) |
May 05, 2021 | 25.10 | 27.00 | 24.90 | 25.50 | 24,266 | +0.20(+0.79%) |
May 04, 2021 | 25.00 | 26.00 | 24.55 | 25.30 | 10,665 | -0.20(-0.78%) |