Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.65 | 22.24 | 21.55 | 21.80 | 254,775 | -0.25(-1.15%) |
Jul 29, 2021 | 21.76 | 22.24 | 21.21 | 22.05 | 359,490 | +0.46(+2.13%) |
Jul 28, 2021 | 21.80 | 22.05 | 21.03 | 21.59 | 448,524 | +0.11(+0.50%) |
Jul 27, 2021 | 23.47 | 23.47 | 21.25 | 21.49 | 772,962 | -1.94(-8.28%) |
Jul 26, 2021 | 22.52 | 23.67 | 22.51 | 23.43 | 298,304 | +0.62(+2.70%) |
Jul 23, 2021 | 23.51 | 23.69 | 22.43 | 22.81 | 244,790 | -0.58(-2.47%) |
Jul 22, 2021 | 23.21 | 23.95 | 22.01 | 23.39 | 485,912 | +0.24(+1.02%) |
Jul 21, 2021 | 22.04 | 23.35 | 22.02 | 23.15 | 269,949 | +1.15(+5.21%) |
Jul 20, 2021 | 21.44 | 22.21 | 20.91 | 22.01 | 379,316 | +0.91(+4.32%) |
Jul 19, 2021 | 20.12 | 21.52 | 20.10 | 21.10 | 616,295 | +0.07(+0.33%) |
Jul 16, 2021 | 22.82 | 22.82 | 21.04 | 21.03 | 1,139,059 | -1.65(-7.26%) |
Jul 15, 2021 | 23.11 | 24.21 | 22.33 | 22.67 | 496,537 | -0.39(-1.70%) |
Jul 14, 2021 | 25.02 | 25.11 | 23.06 | 23.06 | 812,285 | -1.64(-6.62%) |
Jul 13, 2021 | 25.63 | 25.73 | 24.55 | 24.70 | 259,067 | -1.26(-4.87%) |
Jul 12, 2021 | 25.35 | 26.10 | 24.48 | 25.96 | 466,040 | +0.63(+2.47%) |
Jul 09, 2021 | 24.52 | 25.39 | 24.04 | 25.34 | 472,882 | +1.38(+5.76%) |
Jul 08, 2021 | 24.53 | 24.78 | 23.84 | 23.95 | 455,087 | -1.25(-4.97%) |
Jul 07, 2021 | 25.76 | 25.95 | 24.40 | 25.21 | 560,200 | -0.25(-1.00%) |
Jul 06, 2021 | 25.95 | 25.95 | 25.00 | 25.46 | 517,348 | -0.65(-2.48%) |
Jul 02, 2021 | 27.11 | 27.12 | 25.62 | 26.11 | 477,289 | -1.00(-3.68%) |
Jul 01, 2021 | 28.89 | 28.89 | 27.03 | 27.11 | 430,374 | -1.84(-6.36%) |
Jun 30, 2021 | 27.88 | 29.13 | 27.60 | 28.95 | 574,822 | +1.04(+3.72%) |
Jun 29, 2021 | 27.71 | 28.06 | 27.18 | 27.91 | 264,402 | -0.05(-0.18%) |
Jun 28, 2021 | 28.58 | 28.59 | 27.00 | 27.96 | 501,230 | -0.54(-1.89%) |
Jun 25, 2021 | 27.97 | 28.69 | 27.77 | 28.50 | 427,637 | +0.44(+1.57%) |
Jun 24, 2021 | 27.57 | 28.14 | 26.94 | 28.06 | 476,222 | +0.68(+2.47%) |
Jun 23, 2021 | 27.37 | 27.69 | 26.76 | 27.38 | 371,984 | +0.15(+0.54%) |
Jun 22, 2021 | 26.01 | 27.27 | 25.47 | 27.24 | 586,280 | +1.35(+5.22%) |
Jun 21, 2021 | 25.90 | 26.54 | 25.76 | 25.88 | 468,209 | -0.09(-0.34%) |
Jun 18, 2021 | 26.22 | 26.46 | 25.58 | 25.97 | 660,993 | -1.16(-4.26%) |
Jun 17, 2021 | 28.76 | 28.96 | 26.50 | 27.13 | 763,364 | -2.00(-6.86%) |
Jun 16, 2021 | 28.17 | 29.32 | 27.71 | 29.13 | 700,259 | +1.13(+4.02%) |
Jun 15, 2021 | 27.96 | 28.11 | 26.25 | 28.00 | 641,690 | +0.83(+3.06%) |
Jun 14, 2021 | 29.16 | 29.34 | 27.06 | 27.17 | 644,083 | -1.68(-5.84%) |
Jun 11, 2021 | 27.96 | 28.96 | 27.74 | 28.85 | 533,223 | +1.33(+4.84%) |
Jun 10, 2021 | 26.83 | 27.90 | 26.77 | 27.52 | 615,369 | +1.19(+4.54%) |
Jun 09, 2021 | 26.47 | 26.71 | 26.01 | 26.32 | 443,560 | +0.50(+1.93%) |
Jun 08, 2021 | 26.67 | 26.74 | 25.47 | 25.83 | 445,305 | -0.51(-1.93%) |
Jun 07, 2021 | 25.69 | 26.64 | 25.56 | 26.33 | 441,853 | +0.99(+3.90%) |
Jun 04, 2021 | 24.89 | 25.44 | 24.43 | 25.35 | 292,582 | +0.44(+1.77%) |
Jun 03, 2021 | 25.46 | 25.46 | 24.30 | 24.90 | 579,227 | -0.68(-2.64%) |
Jun 02, 2021 | 26.78 | 26.78 | 25.47 | 25.58 | 360,531 | -1.01(-3.79%) |
Jun 01, 2021 | 26.64 | 26.79 | 26.28 | 26.59 | 314,899 | +0.62(+2.38%) |
May 28, 2021 | 26.54 | 26.78 | 25.97 | 25.97 | 327,785 | -0.69(-2.57%) |
May 27, 2021 | 27.06 | 27.06 | 25.24 | 26.66 | 428,686 | -0.07(-0.26%) |
May 26, 2021 | 26.34 | 26.77 | 24.29 | 26.73 | 1,444,097 | +0.64(+2.44%) |
May 25, 2021 | 29.25 | 29.27 | 26.05 | 26.09 | 1,305,995 | -3.15(-10.78%) |
May 24, 2021 | 29.67 | 30.36 | 28.17 | 29.24 | 1,479,031 | -3.04(-9.41%) |
May 21, 2021 | 31.93 | 33.41 | 31.53 | 32.28 | 702,547 | +0.99(+3.16%) |
May 20, 2021 | 31.63 | 31.78 | 29.51 | 31.29 | 521,085 | +0.20(+0.63%) |
May 19, 2021 | 30.65 | 31.60 | 29.63 | 31.09 | 462,528 | +0.07(+0.22%) |
May 18, 2021 | 31.06 | 32.32 | 30.91 | 31.03 | 337,301 | +0.16(+0.51%) |
May 17, 2021 | 29.48 | 30.96 | 29.48 | 30.87 | 435,180 | +1.29(+4.37%) |
May 14, 2021 | 28.78 | 29.63 | 28.59 | 29.58 | 462,357 | +1.31(+4.64%) |
May 13, 2021 | 28.28 | 28.54 | 26.65 | 28.26 | 1,000,375 | +0.60(+2.16%) |
May 12, 2021 | 30.36 | 30.36 | 27.55 | 27.67 | 1,223,302 | -2.86(-9.37%) |
May 11, 2021 | 29.39 | 31.66 | 29.39 | 30.53 | 995,447 | -0.79(-2.53%) |
May 10, 2021 | 32.55 | 32.86 | 31.30 | 31.32 | 555,846 | -0.86(-2.68%) |
May 07, 2021 | 32.87 | 33.54 | 32.02 | 32.18 | 499,607 | +0.06(+0.18%) |
May 06, 2021 | 30.85 | 32.29 | 29.46 | 32.12 | 1,037,412 | -0.14(-0.42%) |
May 05, 2021 | 33.75 | 34.71 | 32.11 | 32.26 | 1,085,605 | -0.65(-1.96%) |
May 04, 2021 | 34.23 | 34.58 | 31.49 | 32.90 | 817,767 | -1.25(-3.66%) |