Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.96 | 25.92 | 24.66 | 24.96 | 9,696 | -0.24(-0.95%) |
Jul 29, 2021 | 25.20 | 25.54 | 24.72 | 25.20 | 7,969 | -0.36(-1.41%) |
Jul 28, 2021 | 25.20 | 26.28 | 24.48 | 25.56 | 20,395 | +0.12(+0.47%) |
Jul 27, 2021 | 25.92 | 26.40 | 24.24 | 25.44 | 13,924 | -0.48(-1.85%) |
Jul 26, 2021 | 27.48 | 27.46 | 24.33 | 25.92 | 37,560 | +1.56(+6.40%) |
Jul 23, 2021 | 26.28 | 26.64 | 24.24 | 24.36 | 27,264 | -2.28(-8.56%) |
Jul 22, 2021 | 27.48 | 27.84 | 25.68 | 26.64 | 26,965 | -0.60(-2.20%) |
Jul 21, 2021 | 26.76 | 27.60 | 26.52 | 27.24 | 19,803 | +0.36(+1.34%) |
Jul 20, 2021 | 25.56 | 29.04 | 25.38 | 26.88 | 54,468 | +0.96(+3.70%) |
Jul 19, 2021 | 24.36 | 26.16 | 24.24 | 25.92 | 16,251 | +0.60(+2.37%) |
Jul 16, 2021 | 25.80 | 25.92 | 24.72 | 25.32 | 20,431 | -0.36(-1.40%) |
Jul 15, 2021 | 26.28 | 26.76 | 25.20 | 25.68 | 30,094 | -0.36(-1.38%) |
Jul 14, 2021 | 26.16 | 26.88 | 25.80 | 26.04 | 27,557 | -0.24(-0.91%) |
Jul 13, 2021 | 27.36 | 28.08 | 26.16 | 26.28 | 48,435 | -1.32(-4.78%) |
Jul 12, 2021 | 28.56 | 29.52 | 27.36 | 27.60 | 42,373 | -0.48(-1.71%) |
Jul 09, 2021 | 28.92 | 29.76 | 26.76 | 28.08 | 87,034 | -0.60(-2.09%) |
Jul 08, 2021 | 27.72 | 29.40 | 27.24 | 28.68 | 43,537 | -0.60(-2.05%) |
Jul 07, 2021 | 32.52 | 33.06 | 28.56 | 29.28 | 97,159 | -4.92(-14.39%) |
Jul 06, 2021 | 28.56 | 36.84 | 27.72 | 34.20 | 269,881 | +5.64(+19.75%) |
Jul 02, 2021 | 30.00 | 30.72 | 27.36 | 28.56 | 80,566 | -1.56(-5.18%) |
Jul 01, 2021 | 32.16 | 32.40 | 30.00 | 30.12 | 67,790 | -2.88(-8.73%) |
Jun 30, 2021 | 36.24 | 36.26 | 31.20 | 33.00 | 163,527 | -4.32(-11.58%) |
Jun 29, 2021 | 33.60 | 40.20 | 32.40 | 37.32 | 875,120 | +6.48(+21.01%) |
Jun 28, 2021 | 30.36 | 31.68 | 29.28 | 30.84 | 84,926 | +0.48(+1.58%) |
Jun 25, 2021 | 30.12 | 31.30 | 29.52 | 30.36 | 27,863 | -0.12(-0.39%) |
Jun 24, 2021 | 30.24 | 31.68 | 29.04 | 30.48 | 42,327 | -0.36(-1.17%) |
Jun 23, 2021 | 28.32 | 31.08 | 28.08 | 30.84 | 67,913 | +1.92(+6.64%) |
Jun 22, 2021 | 29.16 | 29.26 | 27.84 | 28.92 | 58,458 | -0.60(-2.03%) |
Jun 21, 2021 | 29.76 | 30.24 | 28.56 | 29.52 | 55,530 | -1.44(-4.65%) |
Jun 18, 2021 | 31.68 | 32.32 | 29.76 | 30.96 | 88,514 | -2.40(-7.19%) |
Jun 17, 2021 | 32.64 | 33.36 | 31.20 | 33.36 | 68,654 | -0.12(-0.36%) |
Jun 16, 2021 | 31.92 | 34.56 | 30.72 | 33.48 | 102,940 | +1.44(+4.49%) |
Jun 15, 2021 | 34.68 | 34.68 | 31.20 | 32.04 | 118,383 | -2.76(-7.93%) |
Jun 14, 2021 | 38.29 | 38.64 | 33.72 | 34.80 | 303,421 | -3.60(-9.38%) |
Jun 11, 2021 | 50.16 | 54.00 | 35.52 | 38.40 | 3,559,020 | +5.16(+15.52%) |
Jun 10, 2021 | 26.64 | 53.16 | 25.92 | 33.24 | 2,575,957 | +6.72(+25.34%) |
Jun 09, 2021 | 27.48 | 28.44 | 26.16 | 26.52 | 12,328 | -0.36(-1.34%) |
Jun 08, 2021 | 27.00 | 27.48 | 26.64 | 26.88 | 3,573 | +0.12(+0.45%) |
Jun 07, 2021 | 28.08 | 28.08 | 25.92 | 26.76 | 8,892 | -0.84(-3.04%) |
Jun 04, 2021 | 27.96 | 28.14 | 27.36 | 27.60 | 2,177 | +0.12(+0.44%) |
Jun 03, 2021 | 29.04 | 30.48 | 27.00 | 27.48 | 11,358 | -2.39(-8.00%) |
Jun 02, 2021 | 30.48 | 30.60 | 29.16 | 29.87 | 9,765 | -0.49(-1.62%) |
Jun 01, 2021 | 29.28 | 31.20 | 28.32 | 30.36 | 13,820 | +1.68(+5.86%) |
May 28, 2021 | 28.56 | 29.28 | 27.84 | 28.68 | 6,367 | +0.18(+0.63%) |
May 27, 2021 | 28.68 | 30.00 | 27.42 | 28.50 | 5,752 | +0.30(+1.06%) |
May 26, 2021 | 27.36 | 28.80 | 26.40 | 28.20 | 5,968 | +0.72(+2.62%) |
May 25, 2021 | 26.64 | 27.60 | 26.16 | 27.48 | 3,535 | +0.96(+3.62%) |
May 24, 2021 | 27.00 | 27.48 | 25.44 | 26.52 | 6,310 | +0.06(+0.23%) |
May 21, 2021 | 26.52 | 27.00 | 25.92 | 26.46 | 2,488 | -0.18(-0.68%) |
May 20, 2021 | 26.52 | 26.88 | 25.92 | 26.64 | 8,163 | -0.60(-2.20%) |
May 19, 2021 | 25.92 | 27.96 | 25.29 | 27.24 | 20,183 | +0.60(+2.25%) |
May 18, 2021 | 25.80 | 26.64 | 25.80 | 26.64 | 6,332 | +0.48(+1.83%) |
May 17, 2021 | 28.56 | 28.59 | 26.16 | 26.16 | 5,315 | -2.40(-8.40%) |
May 14, 2021 | 27.72 | 29.76 | 26.64 | 28.56 | 10,669 | +2.28(+8.68%) |
May 13, 2021 | 27.24 | 27.24 | 25.20 | 26.28 | 16,258 | +1.08(+4.29%) |
May 12, 2021 | 27.84 | 30.24 | 24.60 | 25.20 | 7,726 | -2.04(-7.49%) |
May 11, 2021 | 29.04 | 30.00 | 24.24 | 27.24 | 10,145 | -3.24(-10.63%) |
May 10, 2021 | 33.00 | 33.01 | 29.97 | 30.48 | 6,239 | -1.92(-5.93%) |
May 07, 2021 | 30.96 | 33.05 | 30.60 | 32.40 | 7,415 | +1.08(+3.45%) |
May 06, 2021 | 31.80 | 33.36 | 30.96 | 31.32 | 11,255 | +0.12(+0.38%) |
May 05, 2021 | 33.00 | 33.48 | 30.48 | 31.20 | 10,314 | -2.28(-6.81%) |
May 04, 2021 | 37.44 | 41.76 | 32.52 | 33.48 | 45,916 | -1.20(-3.46%) |