Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.23 | 18.75 | 17.59 | 18.21 | 4,357,903 | +0.18(+0.97%) |
Jul 29, 2021 | 18.56 | 18.80 | 17.72 | 18.03 | 2,827,862 | -0.18(-1.02%) |
Jul 28, 2021 | 17.94 | 18.51 | 17.48 | 18.22 | 2,255,106 | +0.49(+2.75%) |
Jul 27, 2021 | 18.45 | 18.51 | 17.16 | 17.73 | 3,081,222 | -1.04(-5.55%) |
Jul 26, 2021 | 18.20 | 19.18 | 18.20 | 18.77 | 2,281,212 | +0.64(+3.54%) |
Jul 23, 2021 | 18.85 | 18.85 | 17.77 | 18.13 | 1,856,007 | -0.41(-2.21%) |
Jul 22, 2021 | 19.13 | 19.15 | 17.98 | 18.54 | 2,742,256 | -0.67(-3.50%) |
Jul 21, 2021 | 18.79 | 19.92 | 18.77 | 19.21 | 3,179,165 | +1.06(+5.85%) |
Jul 20, 2021 | 17.82 | 18.69 | 17.62 | 18.15 | 3,170,259 | +0.52(+2.93%) |
Jul 19, 2021 | 17.28 | 18.26 | 16.85 | 17.64 | 4,793,039 | -0.94(-5.08%) |
Jul 16, 2021 | 20.15 | 20.28 | 18.45 | 18.58 | 4,019,346 | -1.30(-6.56%) |
Jul 15, 2021 | 20.11 | 20.83 | 19.62 | 19.88 | 2,896,771 | -0.66(-3.22%) |
Jul 14, 2021 | 22.20 | 22.49 | 20.30 | 20.55 | 3,119,407 | -1.47(-6.68%) |
Jul 13, 2021 | 22.34 | 22.78 | 21.73 | 22.02 | 2,514,757 | -0.43(-1.91%) |
Jul 12, 2021 | 22.22 | 22.86 | 21.96 | 22.45 | 1,257,861 | -0.55(-2.37%) |
Jul 09, 2021 | 22.35 | 23.42 | 22.04 | 22.99 | 2,053,278 | +0.90(+4.05%) |
Jul 08, 2021 | 21.18 | 22.78 | 20.89 | 22.10 | 2,922,796 | -0.27(-1.22%) |
Jul 07, 2021 | 23.26 | 23.92 | 21.88 | 22.37 | 2,728,186 | -0.97(-4.17%) |
Jul 06, 2021 | 24.48 | 24.55 | 22.76 | 23.34 | 2,426,468 | -1.06(-4.35%) |
Jul 02, 2021 | 24.59 | 24.83 | 24.12 | 24.40 | 2,068,833 | -0.44(-1.76%) |
Jul 01, 2021 | 25.27 | 25.79 | 24.39 | 24.84 | 3,140,510 | +0.86(+3.57%) |
Jun 30, 2021 | 23.68 | 24.17 | 23.49 | 23.98 | 2,436,194 | +0.55(+2.33%) |
Jun 29, 2021 | 24.49 | 25.21 | 23.27 | 23.44 | 2,826,938 | -0.41(-1.72%) |
Jun 28, 2021 | 25.94 | 25.95 | 23.68 | 23.85 | 4,097,852 | -2.10(-8.11%) |
Jun 25, 2021 | 25.85 | 26.16 | 25.17 | 25.95 | 5,488,700 | +0.49(+1.91%) |
Jun 24, 2021 | 23.68 | 25.65 | 23.48 | 25.46 | 4,939,665 | +1.89(+8.01%) |
Jun 23, 2021 | 23.04 | 24.59 | 22.97 | 23.58 | 3,366,167 | +1.16(+5.17%) |
Jun 22, 2021 | 21.91 | 22.44 | 21.16 | 22.42 | 2,273,575 | +0.36(+1.63%) |
Jun 21, 2021 | 20.81 | 22.08 | 20.62 | 22.06 | 2,651,357 | +1.69(+8.32%) |
Jun 18, 2021 | 19.83 | 20.74 | 19.46 | 20.36 | 4,473,580 | -0.16(-0.76%) |
Jun 17, 2021 | 21.73 | 22.18 | 19.70 | 20.52 | 3,806,225 | -1.37(-6.27%) |
Jun 16, 2021 | 21.67 | 22.45 | 21.42 | 21.89 | 2,434,804 | -0.18(-0.79%) |
Jun 15, 2021 | 20.93 | 22.07 | 20.93 | 22.07 | 2,252,912 | +1.25(+5.99%) |
Jun 14, 2021 | 21.37 | 22.00 | 20.68 | 20.82 | 3,546,033 | -0.35(-1.66%) |
Jun 11, 2021 | 21.41 | 21.73 | 20.99 | 21.17 | 2,077,630 | +0.19(+0.93%) |
Jun 10, 2021 | 21.88 | 22.25 | 20.58 | 20.98 | 3,531,342 | -1.11(-5.03%) |
Jun 09, 2021 | 22.21 | 22.84 | 21.63 | 22.09 | 3,654,097 | -0.03(-0.13%) |
Jun 08, 2021 | 22.36 | 23.03 | 21.67 | 22.11 | 3,012,260 | -0.43(-1.90%) |
Jun 07, 2021 | 23.30 | 23.61 | 22.48 | 22.54 | 2,122,151 | -0.59(-2.57%) |
Jun 04, 2021 | 23.34 | 23.73 | 22.43 | 23.14 | 2,007,891 | +0.08(+0.34%) |
Jun 03, 2021 | 22.96 | 23.75 | 22.46 | 23.06 | 3,377,505 | -0.56(-2.39%) |
Jun 02, 2021 | 22.01 | 24.13 | 21.58 | 23.62 | 6,383,773 | +1.72(+7.87%) |
Jun 01, 2021 | 20.31 | 22.25 | 20.03 | 21.90 | 5,720,706 | +2.52(+13.02%) |
May 28, 2021 | 19.48 | 19.59 | 18.87 | 19.38 | 2,351,792 | +0.00(+0.00%) |
May 27, 2021 | 18.60 | 19.56 | 18.55 | 19.38 | 5,392,669 | +0.98(+5.35%) |
May 26, 2021 | 17.31 | 18.49 | 17.12 | 18.39 | 3,341,409 | +1.31(+7.70%) |
May 25, 2021 | 17.60 | 18.35 | 17.04 | 17.08 | 3,049,776 | -0.58(-3.31%) |
May 24, 2021 | 17.28 | 17.74 | 16.66 | 17.66 | 2,900,170 | +0.73(+4.31%) |
May 21, 2021 | 17.42 | 17.84 | 16.91 | 16.93 | 2,871,495 | -0.02(-0.12%) |
May 20, 2021 | 16.59 | 17.04 | 16.11 | 16.95 | 3,142,202 | +0.22(+1.34%) |
May 19, 2021 | 16.89 | 17.43 | 15.90 | 16.73 | 5,420,795 | -1.30(-7.19%) |
May 18, 2021 | 17.88 | 19.82 | 17.82 | 18.02 | 8,404,157 | +0.19(+1.09%) |
May 17, 2021 | 17.04 | 17.87 | 16.67 | 17.83 | 3,238,018 | +0.65(+3.80%) |
May 14, 2021 | 16.28 | 17.32 | 16.26 | 17.18 | 3,412,112 | +1.35(+8.55%) |
May 13, 2021 | 16.09 | 17.03 | 15.52 | 15.82 | 3,739,867 | -0.50(-3.04%) |
May 12, 2021 | 17.04 | 17.80 | 16.17 | 16.32 | 3,426,877 | -0.67(-3.95%) |
May 11, 2021 | 15.49 | 17.15 | 15.39 | 16.99 | 3,185,170 | +0.64(+3.93%) |
May 10, 2021 | 17.54 | 17.99 | 16.34 | 16.35 | 3,838,423 | -0.97(-5.62%) |
May 07, 2021 | 16.27 | 17.34 | 15.84 | 17.32 | 5,526,873 | +0.79(+4.77%) |
May 06, 2021 | 16.69 | 16.90 | 15.82 | 16.53 | 2,765,326 | -0.32(-1.91%) |
May 05, 2021 | 16.61 | 17.27 | 15.93 | 16.86 | 4,260,778 | +0.90(+5.61%) |
May 04, 2021 | 16.07 | 16.23 | 15.40 | 15.96 | 2,563,219 | -0.13(-0.79%) |