Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.08 | 20.44 | 19.51 | 19.73 | 1,021,617 | -0.52(-2.57%) |
Jul 29, 2021 | 20.60 | 20.60 | 20.17 | 20.25 | 850,331 | -0.06(-0.30%) |
Jul 28, 2021 | 19.83 | 20.56 | 19.20 | 20.31 | 1,606,587 | -0.05(-0.25%) |
Jul 27, 2021 | 20.68 | 20.74 | 20.11 | 20.36 | 1,157,159 | -0.48(-2.30%) |
Jul 26, 2021 | 19.72 | 21.00 | 19.72 | 20.84 | 1,268,733 | +1.17(+5.95%) |
Jul 23, 2021 | 20.07 | 20.13 | 19.34 | 19.67 | 770,225 | -0.19(-0.96%) |
Jul 22, 2021 | 19.99 | 20.12 | 19.39 | 19.86 | 1,032,886 | -0.44(-2.17%) |
Jul 21, 2021 | 19.67 | 20.60 | 19.67 | 20.30 | 1,836,867 | +1.08(+5.62%) |
Jul 20, 2021 | 19.10 | 19.60 | 18.31 | 19.22 | 1,925,666 | +0.79(+4.29%) |
Jul 19, 2021 | 18.65 | 19.11 | 17.94 | 18.43 | 2,367,963 | -1.16(-5.92%) |
Jul 16, 2021 | 21.09 | 21.17 | 19.59 | 19.59 | 1,789,813 | -1.32(-6.31%) |
Jul 15, 2021 | 21.32 | 21.62 | 20.55 | 20.91 | 1,578,277 | -0.30(-1.41%) |
Jul 14, 2021 | 22.68 | 23.05 | 21.06 | 21.21 | 2,106,254 | -1.00(-4.50%) |
Jul 13, 2021 | 22.52 | 22.68 | 22.12 | 22.21 | 849,845 | -0.68(-2.97%) |
Jul 12, 2021 | 22.78 | 22.98 | 22.08 | 22.89 | 607,017 | +0.08(+0.35%) |
Jul 09, 2021 | 22.50 | 23.00 | 22.19 | 22.81 | 836,531 | +0.90(+4.11%) |
Jul 08, 2021 | 21.67 | 22.13 | 21.12 | 21.91 | 1,505,853 | -0.34(-1.53%) |
Jul 07, 2021 | 23.29 | 23.42 | 21.91 | 22.25 | 1,919,428 | -1.50(-6.32%) |
Jul 06, 2021 | 24.48 | 24.50 | 23.64 | 23.75 | 594,641 | -0.54(-2.22%) |
Jul 02, 2021 | 24.77 | 24.86 | 24.02 | 24.29 | 720,236 | -0.60(-2.41%) |
Jul 01, 2021 | 24.71 | 25.10 | 24.61 | 24.89 | 745,815 | +0.52(+2.13%) |
Jun 30, 2021 | 24.43 | 24.80 | 24.27 | 24.37 | 793,762 | -0.06(-0.25%) |
Jun 29, 2021 | 25.25 | 25.46 | 24.41 | 24.43 | 1,179,070 | -0.98(-3.86%) |
Jun 28, 2021 | 26.67 | 26.68 | 25.12 | 25.41 | 1,553,188 | -1.34(-5.01%) |
Jun 25, 2021 | 27.70 | 27.91 | 26.75 | 26.75 | 1,042,749 | -0.89(-3.22%) |
Jun 24, 2021 | 27.69 | 27.78 | 27.14 | 27.64 | 522,578 | -0.01(-0.04%) |
Jun 23, 2021 | 27.51 | 28.06 | 27.38 | 27.65 | 662,071 | +0.27(+0.99%) |
Jun 22, 2021 | 27.41 | 27.60 | 26.65 | 27.38 | 552,579 | -0.23(-0.83%) |
Jun 21, 2021 | 27.03 | 27.66 | 26.70 | 27.61 | 733,507 | +0.82(+3.06%) |
Jun 18, 2021 | 26.70 | 27.15 | 26.45 | 26.79 | 1,277,596 | -0.26(-0.96%) |
Jun 17, 2021 | 27.60 | 28.20 | 26.72 | 27.05 | 931,505 | -0.50(-1.81%) |
Jun 16, 2021 | 27.40 | 27.74 | 26.97 | 27.55 | 880,771 | +0.16(+0.58%) |
Jun 15, 2021 | 27.37 | 27.58 | 26.80 | 27.39 | 1,368,047 | +0.02(+0.07%) |
Jun 14, 2021 | 28.35 | 28.65 | 26.75 | 27.37 | 2,063,389 | -1.46(-5.06%) |
Jun 11, 2021 | 26.86 | 28.83 | 26.42 | 28.83 | 6,595,595 | +2.63(+10.04%) |
Jun 10, 2021 | 29.79 | 29.97 | 26.11 | 26.20 | 2,402,321 | -3.72(-12.43%) |
Jun 09, 2021 | 28.60 | 31.38 | 28.57 | 29.92 | 3,057,828 | +1.09(+3.78%) |
Jun 08, 2021 | 26.25 | 29.05 | 26.25 | 28.83 | 2,744,336 | +2.83(+10.88%) |
Jun 07, 2021 | 26.21 | 26.35 | 25.74 | 26.00 | 513,927 | -0.04(-0.15%) |
Jun 04, 2021 | 26.16 | 26.69 | 25.94 | 26.04 | 993,843 | +0.12(+0.46%) |
Jun 03, 2021 | 25.51 | 26.19 | 24.94 | 25.92 | 1,287,065 | +0.15(+0.58%) |
Jun 02, 2021 | 26.53 | 26.57 | 25.66 | 25.77 | 931,278 | -0.53(-2.02%) |
Jun 01, 2021 | 26.18 | 26.48 | 25.92 | 26.30 | 730,577 | +0.50(+1.94%) |
May 28, 2021 | 27.05 | 27.05 | 25.08 | 25.80 | 1,753,900 | -1.20(-4.44%) |
May 27, 2021 | 26.97 | 27.08 | 26.50 | 27.00 | 675,559 | +0.44(+1.66%) |
May 26, 2021 | 26.51 | 26.82 | 25.97 | 26.56 | 832,241 | +0.31(+1.18%) |
May 25, 2021 | 25.60 | 27.24 | 25.59 | 26.25 | 1,675,053 | +0.91(+3.59%) |
May 24, 2021 | 24.97 | 25.41 | 24.57 | 25.34 | 628,315 | +0.63(+2.55%) |
May 21, 2021 | 24.79 | 25.16 | 24.70 | 24.71 | 317,235 | -0.09(-0.36%) |
May 20, 2021 | 25.26 | 25.26 | 24.27 | 24.80 | 583,396 | -0.37(-1.47%) |
May 19, 2021 | 24.46 | 25.73 | 24.19 | 25.17 | 845,855 | +0.17(+0.66%) |
May 18, 2021 | 25.08 | 25.87 | 25.00 | 25.00 | 647,122 | +0.09(+0.36%) |
May 17, 2021 | 24.45 | 24.95 | 24.11 | 24.91 | 549,679 | +0.29(+1.16%) |
May 14, 2021 | 23.89 | 24.82 | 23.84 | 24.63 | 615,853 | +0.97(+4.10%) |
May 13, 2021 | 23.07 | 23.92 | 22.98 | 23.66 | 875,647 | +0.77(+3.36%) |
May 12, 2021 | 23.67 | 23.99 | 22.81 | 22.89 | 710,446 | -1.16(-4.82%) |
May 11, 2021 | 23.18 | 24.08 | 23.01 | 24.05 | 706,591 | +0.02(+0.08%) |
May 10, 2021 | 25.06 | 25.41 | 24.03 | 24.03 | 658,453 | -0.97(-3.88%) |
May 07, 2021 | 24.84 | 25.25 | 24.55 | 25.00 | 657,370 | +0.02(+0.10%) |
May 06, 2021 | 25.20 | 25.35 | 24.61 | 24.98 | 503,345 | -0.20(-0.77%) |
May 05, 2021 | 24.56 | 25.55 | 24.53 | 25.17 | 633,762 | +0.55(+2.23%) |
May 04, 2021 | 25.29 | 25.42 | 23.97 | 24.62 | 934,606 | -0.74(-2.92%) |