Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.50 | 32.50 | 29.10 | 29.20 | 81,122 | -2.90(-9.03%) |
Jul 29, 2021 | 31.30 | 33.52 | 30.70 | 32.10 | 170,662 | -1.20(-3.60%) |
Jul 28, 2021 | 37.50 | 41.90 | 31.00 | 33.30 | 1,421,034 | -1.10(-3.20%) |
Jul 27, 2021 | 27.70 | 40.40 | 25.80 | 34.40 | 2,418,334 | +7.30(+26.94%) |
Jul 26, 2021 | 28.40 | 28.55 | 27.07 | 27.10 | 9,538 | -1.50(-5.24%) |
Jul 23, 2021 | 28.60 | 30.80 | 28.00 | 28.60 | 25,395 | -1.90(-6.23%) |
Jul 22, 2021 | 28.00 | 31.80 | 26.90 | 30.50 | 24,423 | +3.00(+10.91%) |
Jul 21, 2021 | 25.20 | 27.50 | 24.70 | 27.50 | 11,096 | +1.30(+4.96%) |
Jul 20, 2021 | 24.20 | 26.50 | 22.80 | 26.20 | 17,673 | +2.00(+8.26%) |
Jul 19, 2021 | 24.30 | 24.74 | 23.50 | 24.20 | 11,704 | -1.00(-3.97%) |
Jul 16, 2021 | 25.60 | 26.10 | 25.20 | 25.20 | 4,543 | -0.50(-1.95%) |
Jul 15, 2021 | 26.50 | 27.20 | 25.20 | 25.70 | 10,087 | -1.30(-4.81%) |
Jul 14, 2021 | 27.60 | 27.69 | 26.70 | 27.00 | 7,973 | -0.70(-2.53%) |
Jul 13, 2021 | 28.10 | 28.20 | 27.50 | 27.70 | 2,970 | -0.90(-3.15%) |
Jul 12, 2021 | 28.40 | 29.20 | 28.10 | 28.60 | 5,741 | +0.30(+1.06%) |
Jul 09, 2021 | 27.10 | 28.50 | 26.40 | 28.30 | 4,807 | +1.60(+5.99%) |
Jul 08, 2021 | 27.10 | 27.30 | 26.20 | 26.70 | 4,783 | -0.30(-1.11%) |
Jul 07, 2021 | 28.30 | 28.32 | 26.80 | 27.00 | 13,382 | -1.20(-4.26%) |
Jul 06, 2021 | 28.20 | 28.90 | 28.00 | 28.20 | 5,614 | +0.20(+0.71%) |
Jul 02, 2021 | 29.40 | 29.43 | 28.00 | 28.00 | 6,918 | -0.40(-1.41%) |
Jul 01, 2021 | 28.70 | 29.23 | 28.20 | 28.40 | 8,477 | -0.30(-1.05%) |
Jun 30, 2021 | 29.20 | 29.20 | 28.20 | 28.70 | 6,049 | -0.50(-1.71%) |
Jun 29, 2021 | 30.10 | 30.10 | 28.80 | 29.20 | 5,384 | -0.60(-2.01%) |
Jun 28, 2021 | 29.70 | 29.90 | 29.00 | 29.80 | 6,233 | +0.50(+1.71%) |
Jun 25, 2021 | 29.70 | 29.90 | 29.30 | 29.30 | 3,595 | -0.30(-1.01%) |
Jun 24, 2021 | 30.00 | 30.00 | 28.80 | 29.60 | 5,264 | -0.10(-0.34%) |
Jun 23, 2021 | 29.00 | 29.90 | 29.00 | 29.70 | 4,369 | -0.50(-1.66%) |
Jun 22, 2021 | 30.00 | 30.42 | 28.50 | 30.20 | 12,083 | +0.00(+0.00%) |
Jun 21, 2021 | 31.00 | 31.00 | 30.00 | 30.20 | 4,008 | -1.00(-3.21%) |
Jun 18, 2021 | 31.40 | 31.40 | 30.00 | 31.20 | 5,421 | +0.40(+1.30%) |
Jun 17, 2021 | 30.60 | 31.92 | 30.30 | 30.80 | 4,594 | -0.20(-0.65%) |
Jun 16, 2021 | 31.00 | 31.80 | 30.24 | 31.00 | 8,470 | -0.40(-1.27%) |
Jun 15, 2021 | 32.00 | 32.80 | 31.00 | 31.40 | 6,626 | -0.80(-2.48%) |
Jun 14, 2021 | 32.60 | 32.60 | 31.50 | 32.20 | 6,119 | +0.20(+0.63%) |
Jun 11, 2021 | 31.00 | 32.42 | 30.80 | 32.00 | 13,965 | +1.40(+4.58%) |
Jun 10, 2021 | 30.50 | 31.40 | 30.00 | 30.60 | 8,917 | +0.60(+2.00%) |
Jun 09, 2021 | 30.90 | 31.50 | 30.00 | 30.00 | 11,123 | -0.90(-2.91%) |
Jun 08, 2021 | 30.90 | 31.00 | 29.86 | 30.90 | 6,780 | +0.90(+3.00%) |
Jun 07, 2021 | 30.90 | 31.30 | 29.50 | 30.00 | 13,853 | -0.90(-2.91%) |
Jun 04, 2021 | 30.80 | 31.30 | 30.34 | 30.90 | 2,966 | +0.70(+2.32%) |
Jun 03, 2021 | 32.20 | 32.20 | 29.10 | 30.20 | 21,859 | -2.10(-6.50%) |
Jun 02, 2021 | 31.80 | 33.50 | 31.40 | 32.30 | 13,497 | +1.40(+4.53%) |
Jun 01, 2021 | 30.50 | 31.60 | 30.20 | 30.90 | 6,959 | +0.60(+1.98%) |
May 28, 2021 | 31.80 | 32.90 | 30.10 | 30.30 | 7,477 | -1.30(-4.11%) |
May 27, 2021 | 29.30 | 32.01 | 29.30 | 31.60 | 19,950 | +2.90(+10.10%) |
May 26, 2021 | 27.70 | 29.70 | 27.70 | 28.70 | 5,430 | +0.60(+2.14%) |
May 25, 2021 | 28.30 | 29.30 | 27.71 | 28.10 | 5,528 | -0.20(-0.71%) |
May 24, 2021 | 28.70 | 28.90 | 27.50 | 28.30 | 6,411 | -0.50(-1.74%) |
May 21, 2021 | 29.30 | 30.20 | 28.80 | 28.80 | 5,162 | -0.50(-1.71%) |
May 20, 2021 | 30.00 | 30.25 | 29.00 | 29.30 | 3,928 | -0.70(-2.33%) |
May 19, 2021 | 28.90 | 30.80 | 28.80 | 30.00 | 6,720 | +0.50(+1.69%) |
May 18, 2021 | 28.60 | 30.50 | 28.20 | 29.50 | 6,610 | +1.00(+3.51%) |
May 17, 2021 | 27.80 | 29.50 | 27.80 | 28.50 | 4,164 | +0.20(+0.71%) |
May 14, 2021 | 26.20 | 28.70 | 26.10 | 28.30 | 11,386 | +2.30(+8.85%) |
May 13, 2021 | 27.40 | 28.00 | 25.40 | 26.00 | 13,279 | -1.30(-4.76%) |
May 12, 2021 | 27.60 | 28.18 | 27.10 | 27.30 | 4,289 | -1.00(-3.53%) |
May 11, 2021 | 27.20 | 28.70 | 26.50 | 28.30 | 8,539 | +0.60(+2.17%) |
May 10, 2021 | 28.60 | 30.61 | 27.60 | 27.70 | 18,575 | -0.90(-3.15%) |
May 07, 2021 | 28.50 | 30.00 | 28.20 | 28.60 | 7,560 | +0.60(+2.14%) |
May 06, 2021 | 30.00 | 30.00 | 27.70 | 28.00 | 14,071 | -1.60(-5.41%) |
May 05, 2021 | 30.39 | 31.20 | 29.00 | 29.60 | 11,152 | -0.60(-1.99%) |
May 04, 2021 | 31.50 | 31.50 | 30.00 | 30.20 | 8,710 | -1.60(-5.03%) |