Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.27 | 23.29 | 22.27 | 22.43 | 1,035,369 | -1.26(-5.32%) |
Jul 29, 2021 | 23.90 | 23.98 | 23.53 | 23.69 | 522,707 | -0.11(-0.46%) |
Jul 28, 2021 | 23.18 | 24.00 | 23.18 | 23.80 | 554,507 | +0.86(+3.75%) |
Jul 27, 2021 | 23.04 | 23.27 | 22.76 | 22.94 | 732,937 | -0.63(-2.67%) |
Jul 26, 2021 | 22.85 | 23.64 | 22.81 | 23.57 | 402,406 | +0.78(+3.42%) |
Jul 23, 2021 | 23.41 | 23.47 | 22.76 | 22.79 | 469,375 | -0.28(-1.21%) |
Jul 22, 2021 | 23.47 | 23.63 | 23.03 | 23.07 | 513,048 | -0.44(-1.87%) |
Jul 21, 2021 | 23.17 | 23.54 | 22.79 | 23.51 | 868,515 | +0.40(+1.73%) |
Jul 20, 2021 | 22.24 | 23.35 | 21.94 | 23.11 | 1,003,341 | +0.78(+3.49%) |
Jul 19, 2021 | 22.84 | 22.88 | 22.17 | 22.33 | 1,452,462 | -1.27(-5.38%) |
Jul 16, 2021 | 24.67 | 24.74 | 23.59 | 23.60 | 1,584,018 | -0.87(-3.56%) |
Jul 15, 2021 | 24.74 | 25.05 | 24.19 | 24.47 | 709,907 | -0.59(-2.35%) |
Jul 14, 2021 | 25.40 | 25.55 | 24.87 | 25.06 | 1,387,842 | +0.60(+2.45%) |
Jul 13, 2021 | 24.34 | 24.70 | 24.14 | 24.46 | 1,045,993 | -0.20(-0.81%) |
Jul 12, 2021 | 23.86 | 24.67 | 23.66 | 24.66 | 1,352,782 | +1.17(+4.98%) |
Jul 09, 2021 | 23.76 | 23.83 | 23.40 | 23.49 | 942,165 | -0.05(-0.21%) |
Jul 08, 2021 | 23.61 | 23.88 | 23.23 | 23.54 | 1,109,154 | -0.81(-3.33%) |
Jul 07, 2021 | 24.69 | 24.69 | 23.78 | 24.35 | 1,013,386 | -0.07(-0.29%) |
Jul 06, 2021 | 25.62 | 25.79 | 24.41 | 24.42 | 1,186,220 | -2.13(-8.02%) |
Jul 02, 2021 | 26.93 | 26.95 | 25.81 | 26.55 | 766,605 | +0.43(+1.65%) |
Jul 01, 2021 | 26.53 | 26.53 | 25.71 | 26.12 | 1,081,433 | -0.28(-1.06%) |
Jun 30, 2021 | 26.66 | 26.66 | 26.21 | 26.40 | 759,397 | -0.42(-1.57%) |
Jun 29, 2021 | 27.59 | 27.61 | 26.41 | 26.82 | 1,447,206 | -0.57(-2.08%) |
Jun 28, 2021 | 28.00 | 28.16 | 27.28 | 27.39 | 787,611 | -0.44(-1.58%) |
Jun 25, 2021 | 28.60 | 28.76 | 27.56 | 27.83 | 802,763 | -0.92(-3.20%) |
Jun 24, 2021 | 29.05 | 29.15 | 28.51 | 28.75 | 778,619 | +0.00(+0.00%) |
Jun 23, 2021 | 28.98 | 29.39 | 28.73 | 28.75 | 1,031,106 | -0.03(-0.10%) |
Jun 22, 2021 | 28.54 | 28.78 | 28.15 | 28.78 | 664,794 | -0.04(-0.14%) |
Jun 21, 2021 | 28.16 | 28.93 | 27.99 | 28.82 | 529,207 | +1.07(+3.86%) |
Jun 18, 2021 | 27.53 | 28.02 | 27.34 | 27.75 | 663,301 | +0.27(+0.98%) |
Jun 17, 2021 | 27.44 | 27.86 | 27.28 | 27.48 | 708,210 | -0.19(-0.69%) |
Jun 16, 2021 | 27.32 | 28.22 | 27.25 | 27.67 | 701,879 | +0.05(+0.18%) |
Jun 15, 2021 | 28.25 | 28.25 | 27.12 | 27.62 | 972,431 | -0.64(-2.26%) |
Jun 14, 2021 | 28.32 | 28.78 | 27.97 | 28.26 | 1,303,859 | +0.84(+3.06%) |
Jun 11, 2021 | 27.97 | 28.07 | 27.33 | 27.42 | 2,630,798 | -0.90(-3.18%) |
Jun 10, 2021 | 28.29 | 28.65 | 27.76 | 28.32 | 788,099 | -0.01(-0.04%) |
Jun 09, 2021 | 29.43 | 29.45 | 28.17 | 28.33 | 1,450,284 | -0.60(-2.07%) |
Jun 08, 2021 | 28.17 | 29.07 | 27.80 | 28.93 | 1,211,466 | +0.79(+2.81%) |
Jun 07, 2021 | 28.17 | 28.55 | 27.95 | 28.14 | 1,882,789 | +1.48(+5.55%) |
Jun 04, 2021 | 26.27 | 26.81 | 26.16 | 26.66 | 1,130,000 | +1.15(+4.51%) |
Jun 03, 2021 | 25.56 | 26.32 | 25.16 | 25.51 | 749,875 | -0.43(-1.66%) |
Jun 02, 2021 | 24.98 | 26.06 | 24.95 | 25.94 | 844,157 | +0.86(+3.43%) |
Jun 01, 2021 | 25.37 | 25.77 | 24.81 | 25.08 | 996,716 | +0.37(+1.50%) |
May 28, 2021 | 24.90 | 25.14 | 24.37 | 24.71 | 1,006,511 | -0.73(-2.87%) |
May 27, 2021 | 26.32 | 26.39 | 25.38 | 25.44 | 2,271,860 | -1.02(-3.85%) |
May 26, 2021 | 24.73 | 26.50 | 24.70 | 26.46 | 3,361,824 | +2.80(+11.83%) |
May 25, 2021 | 23.09 | 24.15 | 23.09 | 23.66 | 1,236,091 | +0.86(+3.77%) |
May 24, 2021 | 23.12 | 23.16 | 22.53 | 22.80 | 617,505 | -0.11(-0.48%) |
May 21, 2021 | 22.92 | 23.47 | 22.82 | 22.91 | 836,674 | +0.02(+0.09%) |
May 20, 2021 | 23.12 | 23.14 | 22.65 | 22.89 | 599,107 | +0.39(+1.73%) |
May 19, 2021 | 22.41 | 22.73 | 22.18 | 22.50 | 451,063 | -0.22(-0.97%) |
May 18, 2021 | 22.64 | 23.00 | 22.40 | 22.72 | 443,225 | +0.14(+0.62%) |
May 17, 2021 | 22.42 | 22.58 | 22.03 | 22.58 | 437,553 | -0.10(-0.44%) |
May 14, 2021 | 22.66 | 23.19 | 22.57 | 22.68 | 595,399 | +0.64(+2.90%) |
May 13, 2021 | 22.11 | 22.59 | 21.71 | 22.04 | 704,083 | +0.20(+0.92%) |
May 12, 2021 | 23.00 | 23.20 | 21.76 | 21.84 | 1,222,767 | -1.64(-6.98%) |
May 11, 2021 | 22.22 | 23.50 | 22.14 | 23.48 | 1,373,085 | +0.61(+2.67%) |
May 10, 2021 | 22.46 | 22.92 | 22.28 | 22.87 | 1,158,188 | +0.55(+2.46%) |
May 07, 2021 | 21.69 | 22.52 | 21.57 | 22.32 | 1,817,616 | +1.10(+5.18%) |
May 06, 2021 | 21.61 | 22.01 | 20.92 | 21.22 | 1,396,003 | -0.12(-0.56%) |
May 05, 2021 | 21.07 | 21.62 | 20.64 | 21.34 | 713,619 | +0.59(+2.84%) |
May 04, 2021 | 20.87 | 21.06 | 20.54 | 20.75 | 760,953 | -0.47(-2.21%) |