Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.66 | 16.88 | 16.17 | 16.59 | 7,241,994 | -0.42(-2.49%) |
Jul 29, 2021 | 17.46 | 17.54 | 16.62 | 17.02 | 9,605,812 | -0.06(-0.32%) |
Jul 28, 2021 | 16.63 | 17.45 | 16.17 | 17.07 | 8,374,808 | +0.74(+4.55%) |
Jul 27, 2021 | 17.07 | 17.07 | 15.90 | 16.33 | 11,315,388 | -1.11(-6.34%) |
Jul 26, 2021 | 16.38 | 17.75 | 16.38 | 17.43 | 10,557,069 | +1.03(+6.27%) |
Jul 23, 2021 | 16.89 | 16.91 | 15.93 | 16.40 | 8,033,194 | -0.35(-2.08%) |
Jul 22, 2021 | 17.64 | 17.64 | 16.35 | 16.75 | 8,681,636 | -0.73(-4.20%) |
Jul 21, 2021 | 16.63 | 17.85 | 16.58 | 17.49 | 11,242,203 | +1.57(+9.84%) |
Jul 20, 2021 | 15.29 | 16.12 | 14.90 | 15.92 | 9,091,702 | +0.77(+5.08%) |
Jul 19, 2021 | 15.06 | 15.81 | 14.58 | 15.15 | 12,860,783 | -1.40(-8.47%) |
Jul 16, 2021 | 18.43 | 18.51 | 16.44 | 16.55 | 11,319,296 | -1.42(-7.92%) |
Jul 15, 2021 | 18.25 | 18.85 | 17.57 | 17.98 | 10,019,185 | -0.76(-4.03%) |
Jul 14, 2021 | 20.89 | 21.42 | 18.55 | 18.73 | 11,639,500 | -2.07(-9.97%) |
Jul 13, 2021 | 21.23 | 21.41 | 20.50 | 20.81 | 5,425,309 | -0.54(-2.52%) |
Jul 12, 2021 | 21.08 | 21.78 | 20.62 | 21.34 | 5,392,490 | -0.29(-1.32%) |
Jul 09, 2021 | 21.32 | 21.74 | 20.59 | 21.63 | 5,810,200 | +1.04(+5.03%) |
Jul 08, 2021 | 19.44 | 21.21 | 19.26 | 20.59 | 6,333,009 | +0.21(+1.02%) |
Jul 07, 2021 | 21.37 | 21.90 | 19.61 | 20.39 | 10,953,724 | -0.99(-4.64%) |
Jul 06, 2021 | 23.31 | 23.31 | 21.04 | 21.38 | 10,045,532 | -1.86(-8.01%) |
Jul 02, 2021 | 23.98 | 23.98 | 23.11 | 23.24 | 5,890,141 | -0.94(-3.87%) |
Jul 01, 2021 | 24.40 | 24.70 | 23.62 | 24.17 | 7,834,815 | +1.10(+4.77%) |
Jun 30, 2021 | 22.62 | 23.15 | 22.46 | 23.07 | 5,497,552 | +0.86(+3.88%) |
Jun 29, 2021 | 22.97 | 23.41 | 22.14 | 22.21 | 6,494,926 | -0.23(-1.05%) |
Jun 28, 2021 | 24.46 | 24.46 | 22.13 | 22.45 | 9,809,100 | -2.13(-8.66%) |
Jun 25, 2021 | 24.27 | 24.75 | 24.01 | 24.57 | 5,640,940 | +0.50(+2.09%) |
Jun 24, 2021 | 23.35 | 24.11 | 22.98 | 24.07 | 7,469,848 | +0.79(+3.40%) |
Jun 23, 2021 | 23.22 | 24.23 | 23.22 | 23.28 | 7,101,045 | +0.51(+2.25%) |
Jun 22, 2021 | 22.31 | 22.87 | 21.69 | 22.77 | 6,418,217 | +0.25(+1.10%) |
Jun 21, 2021 | 20.83 | 22.52 | 20.70 | 22.52 | 7,327,247 | +2.11(+10.35%) |
Jun 18, 2021 | 20.50 | 21.32 | 20.17 | 20.41 | 7,781,704 | -0.91(-4.29%) |
Jun 17, 2021 | 23.20 | 23.67 | 20.43 | 21.32 | 9,953,198 | -2.13(-9.08%) |
Jun 16, 2021 | 23.49 | 23.90 | 22.61 | 23.45 | 5,911,392 | -0.26(-1.10%) |
Jun 15, 2021 | 23.29 | 23.76 | 22.78 | 23.71 | 6,462,787 | +0.83(+3.63%) |
Jun 14, 2021 | 23.81 | 24.36 | 22.71 | 22.88 | 5,290,407 | -0.57(-2.43%) |
Jun 11, 2021 | 23.47 | 23.87 | 23.23 | 23.45 | 2,860,743 | +0.33(+1.41%) |
Jun 10, 2021 | 24.22 | 24.46 | 22.42 | 23.13 | 8,230,411 | -0.49(-2.09%) |
Jun 09, 2021 | 24.43 | 24.71 | 23.51 | 23.62 | 8,301,469 | -0.27(-1.14%) |
Jun 08, 2021 | 23.18 | 24.02 | 22.36 | 23.89 | 7,586,331 | +0.42(+1.80%) |
Jun 07, 2021 | 23.18 | 23.74 | 23.01 | 23.47 | 4,560,807 | +0.48(+2.11%) |
Jun 04, 2021 | 23.62 | 23.72 | 22.32 | 22.99 | 5,656,678 | -0.06(-0.28%) |
Jun 03, 2021 | 22.95 | 23.59 | 22.47 | 23.05 | 6,694,306 | +0.09(+0.41%) |
Jun 02, 2021 | 22.60 | 23.52 | 21.83 | 22.96 | 9,196,259 | +0.72(+3.25%) |
Jun 01, 2021 | 20.70 | 22.32 | 20.66 | 22.24 | 11,495,490 | +2.54(+12.88%) |
May 28, 2021 | 19.94 | 19.97 | 19.31 | 19.70 | 4,236,891 | +0.05(+0.26%) |
May 27, 2021 | 19.40 | 19.93 | 19.26 | 19.65 | 5,302,771 | +0.56(+2.91%) |
May 26, 2021 | 18.17 | 19.21 | 17.99 | 19.09 | 6,571,067 | +1.00(+5.55%) |
May 25, 2021 | 19.12 | 19.34 | 18.01 | 18.09 | 7,371,609 | -1.05(-5.48%) |
May 24, 2021 | 19.04 | 19.18 | 18.27 | 19.14 | 5,631,654 | +0.47(+2.49%) |
May 21, 2021 | 19.07 | 19.44 | 18.65 | 18.67 | 7,279,825 | +0.23(+1.25%) |
May 20, 2021 | 18.58 | 18.64 | 17.75 | 18.44 | 6,990,003 | -0.11(-0.58%) |
May 19, 2021 | 18.06 | 18.88 | 17.60 | 18.55 | 7,724,787 | -0.86(-4.44%) |
May 18, 2021 | 19.97 | 20.26 | 19.21 | 19.41 | 6,366,712 | -0.65(-3.25%) |
May 17, 2021 | 18.49 | 20.06 | 18.35 | 20.06 | 9,033,175 | +1.46(+7.85%) |
May 14, 2021 | 17.30 | 18.76 | 17.29 | 18.60 | 9,636,575 | +1.91(+11.47%) |
May 13, 2021 | 17.19 | 18.22 | 16.12 | 16.69 | 8,474,436 | -1.08(-6.10%) |
May 12, 2021 | 18.18 | 19.27 | 17.59 | 17.77 | 10,521,965 | -0.11(-0.60%) |
May 11, 2021 | 17.19 | 18.27 | 16.69 | 17.88 | 8,754,287 | -0.44(-2.42%) |
May 10, 2021 | 19.31 | 19.91 | 18.26 | 18.32 | 8,871,780 | -0.50(-2.65%) |
May 07, 2021 | 17.42 | 18.82 | 17.18 | 18.82 | 9,083,766 | +0.93(+5.17%) |
May 06, 2021 | 18.08 | 18.11 | 17.02 | 17.90 | 8,345,076 | -0.30(-1.67%) |
May 05, 2021 | 17.75 | 18.45 | 17.01 | 18.20 | 10,844,180 | +0.98(+5.71%) |
May 04, 2021 | 17.36 | 17.56 | 16.37 | 17.22 | 6,717,117 | -0.06(-0.33%) |