Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.45 | 32.81 | 30.10 | 30.74 | 193,277 | -0.06(-0.19%) |
Jul 29, 2021 | 32.65 | 32.85 | 30.48 | 30.80 | 351,547 | -2.00(-6.10%) |
Jul 28, 2021 | 29.14 | 33.07 | 29.14 | 32.80 | 1,182,464 | +3.70(+12.71%) |
Jul 27, 2021 | 29.13 | 29.70 | 28.01 | 29.10 | 623,611 | -0.31(-1.05%) |
Jul 26, 2021 | 30.52 | 30.59 | 28.91 | 29.41 | 500,771 | -1.31(-4.26%) |
Jul 23, 2021 | 30.75 | 31.12 | 29.37 | 30.72 | 1,643,090 | +0.04(+0.13%) |
Jul 22, 2021 | 30.10 | 30.87 | 29.63 | 30.68 | 921,833 | +0.57(+1.89%) |
Jul 21, 2021 | 28.50 | 30.18 | 28.23 | 30.11 | 1,329,303 | +1.33(+4.62%) |
Jul 20, 2021 | 26.30 | 29.00 | 26.30 | 28.78 | 885,645 | +2.54(+9.68%) |
Jul 19, 2021 | 26.11 | 26.96 | 25.39 | 26.24 | 638,263 | +0.26(+1.00%) |
Jul 16, 2021 | 23.93 | 26.33 | 23.60 | 25.98 | 484,859 | +2.38(+10.08%) |
Jul 15, 2021 | 22.64 | 23.93 | 21.91 | 23.60 | 345,618 | +0.89(+3.92%) |
Jul 14, 2021 | 23.16 | 23.41 | 21.53 | 22.71 | 623,456 | -0.52(-2.24%) |
Jul 13, 2021 | 23.35 | 24.21 | 23.06 | 23.23 | 273,161 | -0.69(-2.88%) |
Jul 12, 2021 | 24.62 | 24.98 | 23.64 | 23.92 | 301,515 | -0.83(-3.35%) |
Jul 09, 2021 | 24.16 | 24.93 | 23.81 | 24.75 | 149,909 | +0.77(+3.21%) |
Jul 08, 2021 | 23.07 | 24.29 | 22.96 | 23.98 | 309,387 | +0.30(+1.27%) |
Jul 07, 2021 | 24.13 | 24.52 | 22.80 | 23.68 | 342,378 | -0.32(-1.33%) |
Jul 06, 2021 | 25.60 | 25.69 | 23.72 | 24.00 | 328,267 | -1.69(-6.58%) |
Jul 02, 2021 | 27.32 | 27.62 | 25.17 | 25.69 | 291,110 | -1.91(-6.92%) |
Jul 01, 2021 | 26.76 | 27.89 | 26.00 | 27.60 | 423,753 | +1.07(+4.03%) |
Jun 30, 2021 | 27.78 | 28.17 | 26.49 | 26.53 | 321,098 | -1.22(-4.40%) |
Jun 29, 2021 | 29.62 | 29.62 | 27.75 | 27.75 | 1,097,062 | -1.68(-5.71%) |
Jun 28, 2021 | 29.74 | 30.20 | 29.27 | 29.43 | 376,362 | -0.08(-0.27%) |
Jun 25, 2021 | 29.83 | 29.84 | 28.63 | 29.51 | 1,227,179 | -0.07(-0.24%) |
Jun 24, 2021 | 29.97 | 29.97 | 28.97 | 29.58 | 459,651 | +0.14(+0.48%) |
Jun 23, 2021 | 28.94 | 30.00 | 28.84 | 29.44 | 201,916 | +0.58(+2.01%) |
Jun 22, 2021 | 29.99 | 29.99 | 28.12 | 28.86 | 240,526 | -1.08(-3.61%) |
Jun 21, 2021 | 29.00 | 30.00 | 28.21 | 29.94 | 276,211 | +1.00(+3.46%) |
Jun 18, 2021 | 29.28 | 29.70 | 27.48 | 28.94 | 1,066,228 | -0.73(-2.46%) |
Jun 17, 2021 | 30.49 | 31.12 | 28.51 | 29.67 | 352,844 | -1.11(-3.61%) |
Jun 16, 2021 | 30.47 | 31.06 | 29.23 | 30.78 | 431,723 | +0.48(+1.58%) |
Jun 15, 2021 | 29.83 | 30.39 | 28.06 | 30.30 | 656,367 | +0.75(+2.54%) |
Jun 14, 2021 | 28.90 | 29.82 | 28.14 | 29.55 | 391,076 | +0.60(+2.07%) |
Jun 11, 2021 | 29.37 | 29.82 | 28.36 | 28.95 | 248,241 | -0.27(-0.92%) |
Jun 10, 2021 | 30.88 | 31.16 | 28.50 | 29.22 | 471,204 | -1.73(-5.59%) |
Jun 09, 2021 | 31.39 | 32.60 | 30.78 | 30.95 | 289,740 | -0.65(-2.06%) |
Jun 08, 2021 | 31.40 | 31.98 | 30.65 | 31.60 | 463,645 | +0.36(+1.15%) |
Jun 07, 2021 | 29.63 | 31.51 | 29.24 | 31.24 | 604,718 | +1.88(+6.40%) |
Jun 04, 2021 | 30.00 | 30.00 | 29.03 | 29.36 | 272,572 | -0.49(-1.64%) |
Jun 03, 2021 | 29.13 | 29.96 | 28.59 | 29.85 | 273,291 | +0.43(+1.46%) |
Jun 02, 2021 | 27.64 | 29.87 | 27.42 | 29.42 | 332,051 | +0.84(+2.94%) |
Jun 01, 2021 | 27.74 | 28.78 | 27.65 | 28.58 | 390,480 | +0.68(+2.44%) |
May 28, 2021 | 25.95 | 28.56 | 25.95 | 27.90 | 448,387 | +2.11(+8.18%) |
May 27, 2021 | 26.63 | 26.70 | 25.11 | 25.79 | 373,096 | -0.62(-2.35%) |
May 26, 2021 | 24.63 | 26.47 | 24.45 | 26.41 | 197,528 | +1.94(+7.93%) |
May 25, 2021 | 24.68 | 25.20 | 24.08 | 24.47 | 232,919 | +0.26(+1.07%) |
May 24, 2021 | 25.10 | 25.43 | 24.02 | 24.21 | 247,383 | -0.62(-2.50%) |
May 21, 2021 | 25.96 | 26.06 | 24.73 | 24.83 | 210,707 | -0.69(-2.70%) |
May 20, 2021 | 25.60 | 26.10 | 24.87 | 25.52 | 333,336 | +0.13(+0.51%) |
May 19, 2021 | 25.76 | 26.42 | 24.75 | 25.39 | 271,196 | -0.98(-3.72%) |
May 18, 2021 | 26.00 | 26.85 | 25.00 | 26.37 | 227,581 | +0.54(+2.09%) |
May 17, 2021 | 25.90 | 27.55 | 25.48 | 25.83 | 212,507 | -0.12(-0.46%) |
May 14, 2021 | 25.47 | 26.55 | 25.33 | 25.95 | 329,067 | +0.75(+2.98%) |
May 13, 2021 | 26.33 | 26.96 | 24.55 | 25.20 | 342,755 | -0.84(-3.23%) |
May 12, 2021 | 26.49 | 27.68 | 25.82 | 26.04 | 253,702 | -1.08(-3.98%) |
May 11, 2021 | 25.51 | 27.88 | 24.62 | 27.12 | 270,008 | +0.95(+3.63%) |
May 10, 2021 | 26.78 | 28.07 | 25.31 | 26.17 | 478,386 | -0.77(-2.86%) |
May 07, 2021 | 27.07 | 27.70 | 26.07 | 26.94 | 302,785 | -0.44(-1.61%) |
May 06, 2021 | 28.44 | 28.44 | 25.10 | 27.38 | 350,312 | -0.71(-2.53%) |
May 05, 2021 | 31.95 | 32.13 | 28.04 | 28.09 | 465,981 | -3.78(-11.86%) |
May 04, 2021 | 33.35 | 33.35 | 31.34 | 31.87 | 272,527 | -1.84(-5.46%) |