Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.10 | 50.28 | 49.95 | 50.00 | 346,321 | -0.09(-0.18%) |
Jul 29, 2021 | 50.41 | 50.49 | 50.00 | 50.09 | 322,813 | -0.07(-0.14%) |
Jul 28, 2021 | 50.50 | 50.61 | 50.10 | 50.16 | 239,915 | -0.34(-0.67%) |
Jul 27, 2021 | 50.55 | 50.70 | 50.41 | 50.50 | 183,421 | -0.15(-0.30%) |
Jul 26, 2021 | 50.86 | 51.05 | 50.51 | 50.65 | 236,734 | -0.23(-0.45%) |
Jul 23, 2021 | 50.97 | 51.03 | 50.70 | 50.88 | 175,353 | +0.03(+0.06%) |
Jul 22, 2021 | 50.70 | 51.20 | 50.70 | 50.85 | 396,845 | +0.10(+0.20%) |
Jul 21, 2021 | 50.65 | 50.77 | 50.33 | 50.75 | 368,454 | +0.10(+0.20%) |
Jul 20, 2021 | 50.48 | 50.83 | 50.42 | 50.65 | 591,725 | +0.08(+0.16%) |
Jul 19, 2021 | 50.30 | 50.75 | 50.05 | 50.57 | 534,368 | +0.31(+0.62%) |
Jul 16, 2021 | 50.59 | 50.70 | 50.03 | 50.26 | 543,414 | -0.16(-0.32%) |
Jul 15, 2021 | 50.08 | 50.75 | 49.96 | 50.42 | 1,292,027 | +0.31(+0.62%) |
Jul 14, 2021 | 50.04 | 50.24 | 49.97 | 50.11 | 840,922 | +0.12(+0.24%) |
Jul 13, 2021 | 50.10 | 50.40 | 49.90 | 49.99 | 2,943,719 | -0.23(-0.46%) |
Jul 12, 2021 | 49.71 | 51.51 | 49.71 | 50.22 | 2,669,708 | +32.96(+190.96%) |
Jul 09, 2021 | 16.98 | 17.41 | 16.96 | 17.26 | 32,238 | +0.34(+2.01%) |
Jul 08, 2021 | 16.89 | 17.07 | 16.53 | 16.92 | 52,280 | +0.08(+0.48%) |
Jul 07, 2021 | 16.55 | 16.87 | 16.51 | 16.84 | 28,848 | +0.25(+1.51%) |
Jul 06, 2021 | 17.11 | 17.11 | 16.40 | 16.59 | 36,179 | -0.82(-4.71%) |
Jul 02, 2021 | 17.65 | 17.69 | 17.18 | 17.41 | 41,512 | -0.37(-2.08%) |
Jul 01, 2021 | 17.26 | 17.95 | 17.12 | 17.78 | 36,452 | +0.66(+3.86%) |
Jun 30, 2021 | 17.13 | 17.44 | 17.11 | 17.12 | 51,710 | -0.07(-0.41%) |
Jun 29, 2021 | 17.11 | 17.71 | 17.11 | 17.19 | 33,619 | -0.08(-0.46%) |
Jun 28, 2021 | 17.64 | 17.64 | 17.11 | 17.27 | 27,987 | -0.47(-2.65%) |
Jun 25, 2021 | 17.88 | 18.09 | 17.49 | 17.74 | 151,208 | +0.03(+0.17%) |
Jun 24, 2021 | 17.57 | 17.76 | 17.43 | 17.71 | 24,505 | +0.23(+1.32%) |
Jun 23, 2021 | 17.63 | 17.86 | 17.31 | 17.48 | 33,089 | -0.03(-0.17%) |
Jun 22, 2021 | 17.66 | 17.66 | 17.32 | 17.51 | 23,615 | -0.05(-0.28%) |
Jun 21, 2021 | 16.65 | 18.14 | 16.65 | 17.56 | 62,328 | +0.99(+5.97%) |
Jun 18, 2021 | 17.17 | 17.35 | 16.53 | 16.57 | 71,223 | -1.08(-6.12%) |
Jun 17, 2021 | 17.90 | 17.94 | 17.43 | 17.65 | 30,465 | -0.21(-1.18%) |
Jun 16, 2021 | 17.94 | 18.07 | 17.80 | 17.86 | 17,443 | -0.18(-1.00%) |
Jun 15, 2021 | 17.87 | 18.20 | 17.71 | 18.04 | 23,615 | +0.11(+0.61%) |
Jun 14, 2021 | 18.01 | 18.13 | 17.71 | 17.93 | 24,505 | -0.02(-0.11%) |
Jun 11, 2021 | 17.99 | 18.05 | 17.81 | 17.95 | 48,563 | -0.03(-0.17%) |
Jun 10, 2021 | 18.08 | 18.20 | 17.93 | 17.98 | 48,803 | -0.08(-0.44%) |
Jun 09, 2021 | 18.28 | 18.30 | 17.90 | 18.06 | 35,964 | -0.27(-1.47%) |
Jun 08, 2021 | 18.14 | 18.40 | 18.13 | 18.33 | 57,192 | -0.09(-0.49%) |
Jun 07, 2021 | 18.66 | 18.66 | 18.10 | 18.42 | 52,641 | -0.08(-0.43%) |
Jun 04, 2021 | 18.60 | 18.99 | 18.34 | 18.50 | 40,918 | -0.10(-0.54%) |
Jun 03, 2021 | 18.66 | 18.98 | 18.34 | 18.60 | 65,969 | -0.04(-0.21%) |
Jun 02, 2021 | 19.06 | 19.06 | 18.57 | 18.64 | 33,164 | -0.25(-1.32%) |
Jun 01, 2021 | 18.77 | 19.05 | 18.49 | 18.89 | 33,442 | -0.01(-0.05%) |
May 28, 2021 | 19.40 | 19.91 | 18.75 | 18.90 | 52,954 | -0.21(-1.10%) |
May 27, 2021 | 19.04 | 19.47 | 18.82 | 19.11 | 132,120 | +0.26(+1.38%) |
May 26, 2021 | 18.79 | 19.05 | 18.69 | 18.85 | 25,146 | +0.23(+1.24%) |
May 25, 2021 | 19.13 | 19.45 | 18.34 | 18.62 | 109,779 | -0.38(-2.00%) |
May 24, 2021 | 19.19 | 19.39 | 18.77 | 19.00 | 25,152 | -0.07(-0.37%) |
May 21, 2021 | 19.14 | 19.14 | 18.86 | 19.07 | 20,012 | +0.17(+0.90%) |
May 20, 2021 | 18.80 | 19.02 | 18.64 | 18.90 | 20,680 | +0.11(+0.59%) |
May 19, 2021 | 18.60 | 18.87 | 18.43 | 18.79 | 22,626 | -0.02(-0.11%) |
May 18, 2021 | 19.11 | 19.26 | 18.72 | 18.81 | 34,816 | -0.32(-1.67%) |
May 17, 2021 | 18.80 | 19.29 | 18.68 | 19.13 | 25,576 | +0.30(+1.59%) |
May 14, 2021 | 18.74 | 18.92 | 18.45 | 18.83 | 43,821 | +0.33(+1.78%) |
May 13, 2021 | 17.65 | 18.77 | 17.65 | 18.50 | 45,308 | +0.79(+4.46%) |
May 12, 2021 | 18.14 | 18.49 | 17.55 | 17.71 | 33,856 | -0.49(-2.69%) |
May 11, 2021 | 17.24 | 18.35 | 17.17 | 18.20 | 49,253 | +0.37(+2.08%) |
May 10, 2021 | 18.40 | 18.99 | 17.73 | 17.83 | 52,167 | -0.66(-3.57%) |
May 07, 2021 | 18.70 | 18.96 | 17.78 | 18.49 | 36,072 | -0.39(-2.07%) |
May 06, 2021 | 19.04 | 19.50 | 18.10 | 18.88 | 41,240 | +0.03(+0.16%) |
May 05, 2021 | 18.87 | 18.88 | 18.34 | 18.85 | 16,155 | -0.03(-0.16%) |
May 04, 2021 | 19.28 | 19.30 | 18.79 | 18.88 | 26,948 | -0.60(-3.08%) |