Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.04 | 21.91 | 20.78 | 21.59 | 582,739 | +0.15(+0.70%) |
Jul 29, 2021 | 21.91 | 22.60 | 20.74 | 21.44 | 1,261,822 | +0.28(+1.32%) |
Jul 28, 2021 | 20.18 | 22.00 | 20.11 | 21.16 | 1,950,079 | +2.15(+11.31%) |
Jul 27, 2021 | 20.05 | 20.96 | 18.73 | 19.01 | 2,811,430 | -1.98(-9.43%) |
Jul 26, 2021 | 22.03 | 22.39 | 20.51 | 20.99 | 2,364,368 | -2.48(-10.57%) |
Jul 23, 2021 | 23.80 | 24.49 | 22.70 | 23.47 | 1,213,562 | -1.40(-5.63%) |
Jul 22, 2021 | 25.64 | 25.93 | 24.80 | 24.87 | 288,232 | -0.72(-2.81%) |
Jul 21, 2021 | 24.54 | 25.87 | 24.54 | 25.59 | 935,160 | +0.92(+3.73%) |
Jul 20, 2021 | 25.17 | 25.52 | 23.53 | 24.67 | 937,975 | -0.62(-2.45%) |
Jul 19, 2021 | 24.80 | 25.54 | 23.86 | 25.29 | 960,685 | +0.08(+0.32%) |
Jul 16, 2021 | 26.61 | 26.99 | 25.00 | 25.21 | 1,086,051 | -1.31(-4.94%) |
Jul 15, 2021 | 25.54 | 26.59 | 25.10 | 26.52 | 1,193,236 | +0.84(+3.27%) |
Jul 14, 2021 | 26.61 | 26.79 | 25.59 | 25.68 | 891,878 | -0.84(-3.17%) |
Jul 13, 2021 | 26.60 | 27.07 | 26.25 | 26.52 | 923,208 | -0.02(-0.08%) |
Jul 12, 2021 | 26.30 | 26.77 | 25.70 | 26.54 | 792,147 | +0.33(+1.26%) |
Jul 09, 2021 | 25.00 | 26.29 | 24.85 | 26.21 | 1,147,606 | +1.56(+6.33%) |
Jul 08, 2021 | 24.98 | 25.00 | 23.93 | 24.65 | 1,716,328 | -1.09(-4.23%) |
Jul 07, 2021 | 25.65 | 26.19 | 25.41 | 25.74 | 531,929 | +0.08(+0.31%) |
Jul 06, 2021 | 26.15 | 26.74 | 25.54 | 25.66 | 1,193,788 | -1.45(-5.35%) |
Jul 02, 2021 | 27.41 | 27.91 | 26.84 | 27.11 | 780,678 | -0.42(-1.53%) |
Jul 01, 2021 | 29.11 | 29.36 | 27.39 | 27.53 | 1,142,524 | -1.48(-5.10%) |
Jun 30, 2021 | 30.56 | 30.60 | 28.93 | 29.01 | 1,152,779 | -1.98(-6.39%) |
Jun 29, 2021 | 31.47 | 31.75 | 30.81 | 30.99 | 847,662 | -0.80(-2.52%) |
Jun 28, 2021 | 31.90 | 32.50 | 31.56 | 31.79 | 1,137,147 | -0.09(-0.28%) |
Jun 25, 2021 | 31.67 | 32.26 | 30.77 | 31.88 | 1,087,271 | +0.43(+1.37%) |
Jun 24, 2021 | 30.00 | 31.49 | 30.00 | 31.45 | 950,040 | +1.45(+4.83%) |
Jun 23, 2021 | 29.78 | 30.60 | 29.78 | 30.00 | 823,223 | +0.17(+0.57%) |
Jun 22, 2021 | 28.92 | 30.04 | 28.79 | 29.83 | 655,154 | +0.81(+2.79%) |
Jun 21, 2021 | 30.04 | 30.04 | 28.72 | 29.02 | 1,174,275 | -1.14(-3.78%) |
Jun 18, 2021 | 29.15 | 31.16 | 29.15 | 30.16 | 4,905,961 | +1.66(+5.82%) |
Jun 17, 2021 | 29.72 | 30.23 | 28.33 | 28.50 | 1,716,027 | -1.27(-4.27%) |
Jun 16, 2021 | 28.87 | 30.03 | 28.87 | 29.77 | 914,626 | -0.12(-0.40%) |
Jun 15, 2021 | 31.65 | 31.93 | 29.75 | 29.89 | 1,610,939 | -2.10(-6.56%) |
Jun 14, 2021 | 30.99 | 32.00 | 30.99 | 31.99 | 931,090 | +0.44(+1.39%) |
Jun 11, 2021 | 31.31 | 32.04 | 30.87 | 31.55 | 1,149,166 | +0.56(+1.81%) |
Jun 10, 2021 | 30.68 | 31.01 | 29.40 | 30.99 | 1,985,913 | +0.10(+0.32%) |
Jun 09, 2021 | 29.66 | 31.10 | 29.34 | 30.89 | 2,457,901 | +1.56(+5.32%) |
Jun 08, 2021 | 29.00 | 29.52 | 27.35 | 29.33 | 3,213,810 | +3.59(+13.95%) |
Jun 07, 2021 | 25.70 | 26.00 | 25.06 | 25.74 | 788,188 | +0.33(+1.30%) |
Jun 04, 2021 | 25.90 | 26.14 | 25.29 | 25.41 | 743,601 | -0.02(-0.08%) |
Jun 03, 2021 | 25.76 | 25.78 | 24.63 | 25.43 | 808,765 | -0.37(-1.43%) |
Jun 02, 2021 | 26.91 | 26.91 | 25.56 | 25.80 | 1,189,781 | -1.08(-4.02%) |
Jun 01, 2021 | 26.07 | 26.97 | 25.56 | 26.88 | 1,522,272 | +1.75(+6.96%) |
May 28, 2021 | 25.52 | 25.65 | 24.67 | 25.13 | 1,153,894 | -0.38(-1.49%) |
May 27, 2021 | 25.25 | 25.70 | 24.52 | 25.51 | 6,374,191 | +0.26(+1.03%) |
May 26, 2021 | 24.69 | 25.88 | 24.50 | 25.25 | 930,364 | +0.76(+3.10%) |
May 25, 2021 | 25.30 | 26.02 | 24.21 | 24.49 | 1,250,310 | -0.39(-1.57%) |
May 24, 2021 | 24.32 | 25.30 | 24.01 | 24.88 | 1,353,885 | +0.93(+3.88%) |
May 21, 2021 | 24.60 | 25.00 | 23.79 | 23.95 | 968,656 | -0.27(-1.11%) |
May 20, 2021 | 23.83 | 24.94 | 23.55 | 24.22 | 1,195,377 | +0.75(+3.20%) |
May 19, 2021 | 22.20 | 23.55 | 21.90 | 23.47 | 847,556 | +0.57(+2.49%) |
May 18, 2021 | 22.55 | 23.66 | 22.03 | 22.90 | 835,524 | +0.67(+3.01%) |
May 17, 2021 | 22.00 | 22.65 | 21.74 | 22.23 | 727,780 | +0.26(+1.18%) |
May 14, 2021 | 20.59 | 22.22 | 20.43 | 21.97 | 691,609 | +2.05(+10.29%) |
May 13, 2021 | 21.38 | 21.92 | 19.61 | 19.92 | 1,687,569 | -1.43(-6.70%) |
May 12, 2021 | 20.50 | 23.00 | 20.50 | 21.35 | 2,917,215 | +0.53(+2.55%) |
May 11, 2021 | 19.89 | 21.10 | 19.53 | 20.82 | 2,431,070 | -0.14(-0.67%) |
May 10, 2021 | 22.95 | 23.09 | 20.88 | 20.96 | 1,377,107 | -2.38(-10.20%) |
May 07, 2021 | 22.95 | 23.93 | 22.86 | 23.34 | 577,841 | +0.68(+3.00%) |
May 06, 2021 | 23.18 | 23.44 | 22.10 | 22.66 | 990,825 | -0.35(-1.52%) |
May 05, 2021 | 23.40 | 23.61 | 22.82 | 23.01 | 678,702 | -0.29(-1.24%) |
May 04, 2021 | 24.08 | 24.08 | 22.94 | 23.30 | 1,268,944 | -0.73(-3.04%) |