Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.10 | 18.37 | 17.50 | 17.75 | 1,865,561 | -0.54(-2.95%) |
Jul 29, 2021 | 18.19 | 18.46 | 17.68 | 18.29 | 1,469,362 | +0.17(+0.94%) |
Jul 28, 2021 | 17.70 | 18.34 | 17.50 | 18.12 | 1,440,947 | +0.62(+3.54%) |
Jul 27, 2021 | 18.75 | 18.65 | 17.04 | 17.50 | 3,315,047 | -1.15(-6.17%) |
Jul 26, 2021 | 18.57 | 18.78 | 18.06 | 18.65 | 1,484,317 | +0.18(+0.97%) |
Jul 23, 2021 | 19.17 | 19.20 | 18.37 | 18.47 | 1,525,299 | -0.57(-2.99%) |
Jul 22, 2021 | 19.01 | 19.12 | 18.52 | 19.04 | 1,004,632 | +0.17(+0.90%) |
Jul 21, 2021 | 19.81 | 19.88 | 18.35 | 18.87 | 3,298,876 | -0.58(-2.98%) |
Jul 20, 2021 | 19.73 | 20.08 | 18.90 | 19.45 | 2,192,921 | -0.23(-1.17%) |
Jul 19, 2021 | 19.12 | 19.71 | 18.63 | 19.68 | 1,557,979 | +0.40(+2.07%) |
Jul 16, 2021 | 19.32 | 20.07 | 18.90 | 19.28 | 2,394,350 | -0.20(-1.03%) |
Jul 15, 2021 | 20.00 | 20.36 | 18.18 | 19.48 | 6,174,285 | -1.06(-5.16%) |
Jul 14, 2021 | 20.18 | 20.97 | 19.62 | 20.54 | 8,465,536 | -0.59(-2.79%) |
Jul 13, 2021 | 22.50 | 22.54 | 21.12 | 21.13 | 2,296,644 | -1.29(-5.75%) |
Jul 12, 2021 | 23.17 | 23.17 | 21.93 | 22.42 | 1,573,164 | -0.58(-2.52%) |
Jul 09, 2021 | 23.58 | 23.58 | 22.76 | 23.00 | 1,120,209 | -0.44(-1.88%) |
Jul 08, 2021 | 21.23 | 23.55 | 21.21 | 23.44 | 2,575,539 | +0.99(+4.41%) |
Jul 07, 2021 | 22.30 | 22.77 | 22.03 | 22.45 | 1,937,756 | +0.24(+1.08%) |
Jul 06, 2021 | 23.42 | 23.50 | 21.71 | 22.21 | 3,754,956 | -0.88(-3.81%) |
Jul 02, 2021 | 23.57 | 23.89 | 22.98 | 23.09 | 2,633,600 | -0.31(-1.32%) |
Jul 01, 2021 | 24.65 | 24.74 | 23.27 | 23.40 | 2,749,582 | -1.06(-4.33%) |
Jun 30, 2021 | 25.77 | 25.93 | 24.27 | 24.46 | 2,183,881 | -1.29(-5.01%) |
Jun 29, 2021 | 25.71 | 26.59 | 25.64 | 25.75 | 2,678,824 | +0.45(+1.78%) |
Jun 28, 2021 | 24.67 | 25.34 | 24.34 | 25.30 | 2,000,164 | +0.90(+3.69%) |
Jun 25, 2021 | 24.85 | 24.95 | 23.30 | 24.40 | 2,575,574 | -0.41(-1.65%) |
Jun 24, 2021 | 25.94 | 26.65 | 24.31 | 24.81 | 3,164,150 | -1.03(-3.99%) |
Jun 23, 2021 | 26.20 | 26.72 | 25.72 | 25.84 | 1,674,997 | +0.04(+0.16%) |
Jun 22, 2021 | 26.30 | 26.50 | 25.51 | 25.80 | 1,414,566 | -0.53(-2.01%) |
Jun 21, 2021 | 26.00 | 26.56 | 25.52 | 26.33 | 1,534,776 | +0.33(+1.27%) |
Jun 18, 2021 | 26.26 | 26.73 | 25.26 | 26.00 | 2,416,025 | -0.73(-2.73%) |
Jun 17, 2021 | 27.80 | 28.30 | 25.63 | 26.73 | 3,732,511 | -0.76(-2.76%) |
Jun 16, 2021 | 28.00 | 29.00 | 27.20 | 27.49 | 2,356,236 | -0.33(-1.19%) |
Jun 15, 2021 | 27.74 | 27.88 | 27.10 | 27.82 | 2,038,241 | +0.45(+1.64%) |
Jun 14, 2021 | 28.86 | 29.00 | 26.39 | 27.37 | 4,355,270 | -1.36(-4.73%) |
Jun 11, 2021 | 27.00 | 28.73 | 26.50 | 28.73 | 3,666,379 | +2.08(+7.80%) |
Jun 10, 2021 | 26.50 | 26.92 | 25.59 | 26.65 | 1,379,959 | +0.34(+1.29%) |
Jun 09, 2021 | 27.42 | 27.44 | 25.55 | 26.31 | 2,841,967 | -0.68(-2.52%) |
Jun 08, 2021 | 25.04 | 27.19 | 25.04 | 26.99 | 3,228,736 | +1.99(+7.96%) |
Jun 07, 2021 | 24.29 | 25.37 | 24.10 | 25.00 | 2,435,058 | +1.17(+4.91%) |
Jun 04, 2021 | 24.01 | 24.33 | 23.70 | 23.83 | 1,764,512 | -0.05(-0.21%) |
Jun 03, 2021 | 24.29 | 24.49 | 23.48 | 23.88 | 1,404,092 | +0.07(+0.29%) |
Jun 02, 2021 | 26.03 | 26.03 | 23.65 | 23.81 | 2,960,031 | -1.34(-5.33%) |
Jun 01, 2021 | 25.10 | 26.60 | 24.55 | 25.15 | 6,701,929 | +1.44(+6.07%) |
May 28, 2021 | 23.14 | 23.75 | 22.60 | 23.71 | 3,247,938 | +1.59(+7.19%) |
May 27, 2021 | 22.38 | 23.27 | 21.80 | 22.12 | 4,865,625 | +0.50(+2.31%) |
May 26, 2021 | 21.57 | 21.87 | 20.99 | 21.62 | 2,519,700 | +0.42(+1.98%) |
May 25, 2021 | 21.14 | 21.42 | 20.11 | 21.20 | 5,136,388 | +0.47(+2.27%) |
May 24, 2021 | 22.61 | 22.92 | 20.58 | 20.73 | 7,577,975 | -1.73(-7.70%) |
May 21, 2021 | 22.20 | 23.05 | 21.40 | 22.46 | 16,954,192 | +2.26(+11.19%) |