Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.39 | 25.75 | 24.00 | 25.60 | 654,281 | +0.74(+2.98%) |
Jul 29, 2021 | 25.80 | 25.91 | 24.40 | 24.86 | 843,421 | -0.14(-0.56%) |
Jul 28, 2021 | 24.77 | 25.65 | 24.20 | 25.00 | 1,187,725 | +1.88(+8.13%) |
Jul 27, 2021 | 25.16 | 25.23 | 22.38 | 23.12 | 2,952,361 | -3.53(-13.25%) |
Jul 26, 2021 | 26.74 | 27.86 | 26.07 | 26.65 | 794,054 | -1.25(-4.48%) |
Jul 23, 2021 | 28.10 | 28.36 | 26.69 | 27.90 | 535,807 | -0.70(-2.45%) |
Jul 22, 2021 | 30.00 | 30.14 | 28.41 | 28.60 | 524,148 | -1.57(-5.20%) |
Jul 21, 2021 | 28.55 | 30.31 | 28.55 | 30.17 | 695,889 | +1.82(+6.42%) |
Jul 20, 2021 | 28.10 | 28.62 | 27.41 | 28.35 | 553,932 | +0.82(+2.98%) |
Jul 19, 2021 | 27.30 | 27.72 | 26.60 | 27.53 | 752,032 | -0.47(-1.68%) |
Jul 16, 2021 | 29.00 | 29.40 | 28.00 | 28.00 | 558,630 | -0.80(-2.78%) |
Jul 15, 2021 | 30.18 | 30.42 | 28.57 | 28.80 | 884,039 | -1.54(-5.08%) |
Jul 14, 2021 | 31.96 | 32.15 | 30.20 | 30.34 | 461,489 | -1.81(-5.63%) |
Jul 13, 2021 | 32.58 | 33.08 | 31.81 | 32.15 | 287,503 | -0.29(-0.89%) |
Jul 12, 2021 | 34.00 | 34.44 | 32.31 | 32.44 | 600,802 | -1.42(-4.19%) |
Jul 09, 2021 | 31.41 | 33.95 | 30.97 | 33.86 | 1,225,729 | +3.57(+11.79%) |
Jul 08, 2021 | 29.59 | 30.55 | 28.80 | 30.29 | 605,155 | -0.19(-0.62%) |
Jul 07, 2021 | 31.77 | 31.88 | 30.25 | 30.48 | 558,302 | -0.44(-1.42%) |
Jul 06, 2021 | 30.66 | 31.25 | 29.90 | 30.92 | 614,831 | -0.29(-0.93%) |
Jul 02, 2021 | 31.81 | 32.10 | 30.30 | 31.21 | 509,755 | -0.96(-2.98%) |
Jul 01, 2021 | 32.75 | 33.17 | 31.56 | 32.17 | 469,896 | -0.48(-1.47%) |
Jun 30, 2021 | 32.65 | 33.00 | 32.15 | 32.65 | 616,945 | -0.33(-1.00%) |
Jun 29, 2021 | 31.65 | 33.08 | 31.40 | 32.98 | 526,427 | +0.75(+2.33%) |
Jun 28, 2021 | 31.35 | 32.71 | 31.35 | 32.23 | 831,802 | +1.04(+3.33%) |
Jun 25, 2021 | 31.00 | 31.54 | 30.61 | 31.19 | 348,521 | +0.36(+1.17%) |
Jun 24, 2021 | 31.60 | 31.69 | 30.51 | 30.83 | 799,804 | -0.11(-0.36%) |
Jun 23, 2021 | 29.54 | 31.00 | 29.54 | 30.94 | 805,836 | +2.07(+7.17%) |
Jun 22, 2021 | 30.00 | 30.00 | 28.65 | 28.87 | 1,231,964 | -1.67(-5.47%) |
Jun 21, 2021 | 32.00 | 32.43 | 30.25 | 30.54 | 613,591 | -1.41(-4.41%) |
Jun 18, 2021 | 32.32 | 32.85 | 31.67 | 31.95 | 1,151,589 | -0.25(-0.78%) |
Jun 17, 2021 | 31.99 | 32.35 | 31.23 | 32.20 | 638,014 | +0.21(+0.66%) |
Jun 16, 2021 | 33.40 | 33.76 | 31.36 | 31.99 | 799,357 | -1.81(-5.36%) |
Jun 15, 2021 | 34.62 | 34.64 | 33.38 | 33.80 | 445,814 | -0.64(-1.86%) |
Jun 14, 2021 | 34.87 | 35.35 | 34.17 | 34.44 | 518,107 | +0.26(+0.76%) |
Jun 11, 2021 | 33.52 | 34.62 | 33.11 | 34.18 | 433,077 | +1.04(+3.14%) |
Jun 10, 2021 | 34.17 | 34.48 | 33.01 | 33.14 | 432,603 | -0.83(-2.44%) |
Jun 09, 2021 | 34.20 | 35.49 | 33.67 | 33.97 | 726,498 | -0.01(-0.03%) |
Jun 08, 2021 | 33.75 | 34.19 | 33.08 | 33.98 | 599,475 | +0.54(+1.61%) |
Jun 07, 2021 | 33.55 | 33.74 | 33.00 | 33.44 | 443,614 | -0.30(-0.89%) |
Jun 04, 2021 | 33.98 | 34.49 | 33.58 | 33.74 | 398,238 | +0.30(+0.90%) |
Jun 03, 2021 | 33.99 | 34.15 | 33.06 | 33.44 | 653,648 | -0.92(-2.68%) |
Jun 02, 2021 | 34.35 | 34.55 | 33.41 | 34.36 | 480,655 | +0.36(+1.06%) |
Jun 01, 2021 | 34.00 | 34.96 | 33.48 | 34.00 | 801,194 | +0.68(+2.04%) |
May 28, 2021 | 33.30 | 34.22 | 32.98 | 33.32 | 422,264 | +0.19(+0.57%) |
May 27, 2021 | 33.48 | 33.89 | 32.02 | 33.13 | 872,033 | -0.71(-2.10%) |
May 26, 2021 | 31.48 | 34.10 | 31.48 | 33.84 | 759,575 | +2.40(+7.63%) |
May 25, 2021 | 31.38 | 31.77 | 30.90 | 31.44 | 519,512 | +0.42(+1.35%) |
May 24, 2021 | 30.80 | 31.25 | 30.30 | 31.02 | 580,220 | +0.57(+1.87%) |
May 21, 2021 | 31.14 | 31.20 | 30.18 | 30.45 | 559,198 | -0.54(-1.74%) |
May 20, 2021 | 30.73 | 31.15 | 30.00 | 30.99 | 653,190 | +0.71(+2.34%) |
May 19, 2021 | 29.46 | 30.80 | 29.40 | 30.28 | 553,092 | +0.08(+0.26%) |
May 18, 2021 | 28.85 | 31.13 | 28.85 | 30.20 | 613,858 | +1.35(+4.68%) |
May 17, 2021 | 30.00 | 30.00 | 27.63 | 28.85 | 750,202 | -0.36(-1.23%) |
May 14, 2021 | 27.67 | 29.43 | 27.35 | 29.21 | 958,667 | +2.50(+9.36%) |
May 13, 2021 | 28.26 | 28.87 | 26.00 | 26.71 | 720,180 | -1.09(-3.92%) |
May 12, 2021 | 28.40 | 29.48 | 27.80 | 27.80 | 638,199 | -1.66(-5.63%) |
May 11, 2021 | 27.29 | 29.61 | 27.10 | 29.46 | 773,734 | +0.11(+0.37%) |
May 10, 2021 | 31.02 | 31.02 | 28.94 | 29.35 | 1,031,791 | -2.07(-6.59%) |
May 07, 2021 | 32.10 | 32.73 | 30.85 | 31.42 | 1,019,053 | -0.55(-1.72%) |
May 06, 2021 | 33.06 | 33.32 | 31.61 | 31.97 | 591,657 | -1.65(-4.91%) |
May 05, 2021 | 33.81 | 34.48 | 33.18 | 33.62 | 383,890 | -0.12(-0.36%) |
May 04, 2021 | 35.00 | 35.31 | 33.61 | 33.74 | 782,219 | -1.83(-5.14%) |