Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.65 | 19.18 | 17.63 | 18.54 | 7,351,124 | -0.64(-3.32%) |
Jul 29, 2021 | 22.09 | 22.12 | 18.90 | 19.18 | 10,015,024 | -4.04(-17.40%) |
Jul 28, 2021 | 21.41 | 24.87 | 21.13 | 23.22 | 5,695,976 | +3.03(+15.00%) |
Jul 27, 2021 | 20.94 | 21.67 | 18.87 | 20.19 | 6,807,677 | -1.62(-7.44%) |
Jul 26, 2021 | 20.88 | 22.48 | 20.16 | 21.82 | 4,199,508 | -0.85(-3.73%) |
Jul 23, 2021 | 22.92 | 23.24 | 21.55 | 22.66 | 5,406,061 | -2.09(-8.43%) |
Jul 22, 2021 | 25.58 | 25.79 | 24.27 | 24.75 | 1,680,230 | -1.05(-4.06%) |
Jul 21, 2021 | 24.24 | 26.55 | 23.89 | 25.79 | 3,019,604 | +1.43(+5.87%) |
Jul 20, 2021 | 25.77 | 25.77 | 23.30 | 24.36 | 4,886,496 | -1.30(-5.07%) |
Jul 19, 2021 | 24.49 | 26.06 | 24.26 | 25.66 | 3,209,032 | -0.16(-0.61%) |
Jul 16, 2021 | 26.96 | 27.29 | 24.97 | 25.82 | 3,600,877 | -0.55(-2.08%) |
Jul 15, 2021 | 25.38 | 26.76 | 24.88 | 26.37 | 3,214,302 | +1.09(+4.31%) |
Jul 14, 2021 | 24.89 | 26.10 | 24.63 | 25.28 | 6,226,144 | +0.88(+3.61%) |
Jul 13, 2021 | 23.56 | 25.60 | 23.19 | 24.40 | 5,747,396 | +1.10(+4.72%) |
Jul 12, 2021 | 23.04 | 24.32 | 22.96 | 23.30 | 5,604,469 | +0.34(+1.48%) |
Jul 09, 2021 | 24.56 | 25.08 | 21.85 | 22.96 | 12,790,695 | +0.25(+1.11%) |
Jul 08, 2021 | 22.29 | 23.53 | 20.85 | 22.71 | 26,858,076 | -6.21(-21.48%) |
Jul 07, 2021 | 30.55 | 31.07 | 28.29 | 28.92 | 4,096,390 | -0.99(-3.33%) |
Jul 06, 2021 | 29.56 | 30.66 | 28.52 | 29.91 | 5,940,645 | -1.27(-4.08%) |
Jul 02, 2021 | 33.29 | 33.29 | 30.79 | 31.19 | 4,173,294 | -2.66(-7.86%) |
Jul 01, 2021 | 36.06 | 36.63 | 33.35 | 33.85 | 3,891,005 | -2.66(-7.29%) |
Jun 30, 2021 | 37.09 | 38.49 | 35.25 | 36.51 | 2,702,980 | -0.62(-1.67%) |
Jun 29, 2021 | 36.65 | 37.26 | 34.17 | 37.13 | 4,914,762 | +0.72(+1.99%) |
Jun 28, 2021 | 36.86 | 38.17 | 36.06 | 36.41 | 2,354,737 | -0.31(-0.86%) |
Jun 25, 2021 | 37.83 | 37.88 | 35.38 | 36.72 | 1,830,384 | -0.73(-1.96%) |
Jun 24, 2021 | 38.02 | 38.53 | 36.83 | 37.45 | 2,026,802 | -0.36(-0.95%) |
Jun 23, 2021 | 37.98 | 38.58 | 36.10 | 37.81 | 2,397,032 | +0.21(+0.56%) |
Jun 22, 2021 | 35.08 | 37.93 | 35.08 | 37.60 | 3,104,037 | +2.32(+6.58%) |
Jun 21, 2021 | 37.72 | 37.72 | 34.83 | 35.28 | 3,383,471 | -2.42(-6.41%) |
Jun 18, 2021 | 38.64 | 38.94 | 37.18 | 37.70 | 3,591,294 | -0.74(-1.93%) |
Jun 17, 2021 | 36.99 | 39.27 | 36.69 | 38.44 | 5,188,847 | +2.16(+5.94%) |
Jun 16, 2021 | 36.21 | 37.39 | 34.49 | 36.28 | 4,749,260 | -1.13(-3.01%) |
Jun 15, 2021 | 37.61 | 38.47 | 35.59 | 37.41 | 5,265,130 | +0.54(+1.47%) |
Jun 14, 2021 | 35.34 | 37.59 | 34.24 | 36.87 | 6,970,415 | +1.66(+4.71%) |
Jun 11, 2021 | 34.04 | 36.51 | 33.05 | 35.21 | 5,001,004 | +1.27(+3.73%) |
Jun 10, 2021 | 35.01 | 36.34 | 32.89 | 33.95 | 4,561,487 | -0.27(-0.79%) |
Jun 09, 2021 | 33.34 | 34.79 | 32.67 | 34.22 | 5,804,298 | +2.31(+7.25%) |
Jun 08, 2021 | 31.28 | 31.98 | 30.06 | 31.90 | 3,341,892 | +1.05(+3.39%) |
Jun 07, 2021 | 32.03 | 32.81 | 29.99 | 30.86 | 6,799,830 | -1.06(-3.31%) |
Jun 04, 2021 | 28.04 | 32.10 | 27.71 | 31.91 | 9,081,088 | +4.68(+17.17%) |
Jun 03, 2021 | 29.15 | 29.15 | 26.65 | 27.23 | 3,802,367 | -2.28(-7.72%) |
Jun 02, 2021 | 28.73 | 30.54 | 28.05 | 29.51 | 4,351,958 | +0.05(+0.18%) |
Jun 01, 2021 | 25.17 | 29.70 | 25.02 | 29.46 | 8,636,170 | +4.97(+20.27%) |
May 28, 2021 | 25.48 | 25.61 | 23.52 | 24.49 | 3,998,425 | -1.40(-5.42%) |
May 27, 2021 | 25.38 | 26.00 | 24.78 | 25.90 | 12,645,604 | +0.83(+3.31%) |
May 26, 2021 | 25.56 | 26.32 | 24.55 | 25.07 | 3,264,901 | -0.22(-0.86%) |
May 25, 2021 | 24.71 | 26.75 | 24.44 | 25.29 | 3,894,751 | +1.35(+5.65%) |
May 24, 2021 | 23.66 | 25.00 | 23.47 | 23.94 | 2,348,588 | +0.38(+1.63%) |
May 21, 2021 | 23.97 | 24.18 | 22.95 | 23.55 | 3,251,647 | +0.13(+0.56%) |
May 20, 2021 | 22.61 | 24.08 | 22.61 | 23.42 | 3,210,417 | +1.03(+4.60%) |
May 19, 2021 | 21.13 | 22.50 | 20.94 | 22.39 | 1,771,108 | +0.64(+2.93%) |
May 18, 2021 | 21.64 | 22.51 | 21.52 | 21.75 | 2,408,170 | +0.37(+1.71%) |
May 17, 2021 | 21.28 | 21.88 | 20.69 | 21.39 | 2,053,538 | +0.72(+3.51%) |
May 14, 2021 | 19.38 | 21.07 | 19.38 | 20.66 | 1,914,419 | +1.61(+8.47%) |
May 13, 2021 | 19.69 | 20.64 | 18.53 | 19.05 | 1,567,884 | -0.51(-2.63%) |
May 12, 2021 | 20.43 | 21.20 | 19.49 | 19.56 | 1,862,115 | -0.36(-1.80%) |
May 11, 2021 | 18.85 | 20.25 | 18.49 | 19.92 | 1,353,314 | +0.26(+1.33%) |
May 10, 2021 | 20.34 | 20.42 | 19.35 | 19.66 | 1,505,234 | -0.99(-4.82%) |
May 07, 2021 | 20.77 | 21.55 | 20.41 | 20.66 | 1,179,451 | +0.10(+0.51%) |
May 06, 2021 | 21.00 | 21.07 | 20.02 | 20.55 | 1,677,367 | -0.67(-3.17%) |
May 05, 2021 | 21.59 | 21.90 | 21.16 | 21.22 | 1,369,248 | +0.04(+0.21%) |
May 04, 2021 | 21.61 | 21.67 | 20.46 | 21.18 | 1,689,656 | -0.58(-2.69%) |