Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.97 | 20.47 | 19.68 | 19.88 | 331,732 | -0.62(-3.02%) |
Jul 29, 2021 | 20.28 | 21.18 | 20.09 | 20.50 | 535,942 | +0.54(+2.71%) |
Jul 28, 2021 | 19.39 | 20.44 | 18.68 | 19.96 | 544,766 | +0.62(+3.21%) |
Jul 27, 2021 | 17.33 | 21.40 | 15.88 | 19.34 | 5,935,067 | +0.88(+4.77%) |
Jul 26, 2021 | 18.73 | 19.90 | 18.36 | 18.46 | 1,848,609 | -1.35(-6.81%) |
Jul 23, 2021 | 19.69 | 20.14 | 19.30 | 19.81 | 1,706,959 | -0.71(-3.46%) |
Jul 22, 2021 | 20.54 | 20.60 | 19.91 | 20.52 | 328,723 | -0.24(-1.16%) |
Jul 21, 2021 | 19.91 | 20.89 | 19.91 | 20.76 | 477,442 | +0.63(+3.13%) |
Jul 20, 2021 | 20.59 | 20.59 | 19.64 | 20.13 | 432,546 | -0.47(-2.28%) |
Jul 19, 2021 | 19.04 | 20.70 | 19.01 | 20.60 | 468,257 | +0.80(+4.04%) |
Jul 16, 2021 | 20.48 | 20.61 | 19.67 | 19.80 | 638,283 | -0.89(-4.30%) |
Jul 15, 2021 | 19.64 | 20.72 | 19.47 | 20.69 | 591,678 | +1.05(+5.35%) |
Jul 14, 2021 | 20.58 | 20.81 | 19.49 | 19.64 | 308,134 | -0.50(-2.48%) |
Jul 13, 2021 | 21.05 | 21.05 | 19.91 | 20.14 | 626,517 | -0.82(-3.91%) |
Jul 12, 2021 | 20.25 | 21.58 | 20.01 | 20.96 | 1,777,986 | +0.61(+3.00%) |
Jul 09, 2021 | 19.55 | 21.21 | 19.55 | 20.35 | 1,702,695 | +1.70(+9.12%) |
Jul 08, 2021 | 20.00 | 20.06 | 18.02 | 18.65 | 3,602,495 | -1.72(-8.44%) |
Jul 07, 2021 | 23.06 | 23.46 | 20.29 | 20.37 | 1,079,319 | -2.51(-10.97%) |
Jul 06, 2021 | 23.79 | 24.50 | 21.35 | 22.88 | 2,004,508 | -2.17(-8.66%) |
Jul 02, 2021 | 24.10 | 25.10 | 23.90 | 25.05 | 378,049 | +0.57(+2.33%) |
Jul 01, 2021 | 24.86 | 25.75 | 24.01 | 24.48 | 672,955 | -0.02(-0.08%) |
Jun 30, 2021 | 23.48 | 25.00 | 23.17 | 24.50 | 856,489 | +1.00(+4.26%) |
Jun 29, 2021 | 22.58 | 23.72 | 22.58 | 23.50 | 819,815 | +0.98(+4.35%) |
Jun 28, 2021 | 23.52 | 23.91 | 22.48 | 22.52 | 722,480 | -1.43(-5.97%) |
Jun 25, 2021 | 24.00 | 25.12 | 23.27 | 23.95 | 1,820,368 | +0.36(+1.53%) |
Jun 24, 2021 | 23.41 | 23.79 | 23.07 | 23.59 | 1,069,339 | +0.25(+1.07%) |
Jun 23, 2021 | 21.89 | 23.78 | 21.73 | 23.34 | 1,399,437 | +1.87(+8.71%) |
Jun 22, 2021 | 19.90 | 21.69 | 19.87 | 21.47 | 1,130,691 | +1.22(+6.02%) |
Jun 21, 2021 | 21.14 | 21.30 | 19.94 | 20.25 | 543,302 | -0.76(-3.62%) |
Jun 18, 2021 | 21.51 | 21.58 | 20.08 | 21.01 | 834,612 | -0.64(-2.96%) |
Jun 17, 2021 | 20.99 | 21.68 | 20.52 | 21.65 | 860,962 | +0.74(+3.54%) |
Jun 16, 2021 | 21.99 | 22.31 | 20.51 | 20.91 | 1,021,270 | -1.56(-6.94%) |
Jun 15, 2021 | 21.94 | 23.00 | 21.71 | 22.47 | 703,252 | +0.54(+2.46%) |
Jun 14, 2021 | 22.18 | 22.66 | 21.50 | 21.93 | 528,410 | -0.09(-0.41%) |
Jun 11, 2021 | 22.94 | 23.21 | 21.81 | 22.02 | 725,402 | -0.80(-3.51%) |
Jun 10, 2021 | 24.49 | 24.89 | 22.55 | 22.82 | 794,662 | -1.61(-6.59%) |
Jun 09, 2021 | 24.45 | 25.43 | 24.30 | 24.43 | 611,921 | -0.28(-1.13%) |
Jun 08, 2021 | 23.81 | 25.24 | 23.79 | 24.71 | 531,435 | +1.40(+6.01%) |
Jun 07, 2021 | 25.05 | 25.26 | 23.01 | 23.31 | 636,717 | -2.12(-8.34%) |
Jun 04, 2021 | 22.59 | 26.00 | 22.50 | 25.43 | 1,034,759 | +3.32(+15.02%) |
Jun 03, 2021 | 25.11 | 25.11 | 22.00 | 22.11 | 929,773 | -3.18(-12.57%) |
Jun 02, 2021 | 25.54 | 26.35 | 24.84 | 25.29 | 415,146 | -0.66(-2.54%) |
Jun 01, 2021 | 24.29 | 26.05 | 24.12 | 25.95 | 749,354 | +2.09(+8.76%) |
May 28, 2021 | 25.72 | 25.72 | 23.66 | 23.86 | 541,444 | -0.71(-2.89%) |
May 27, 2021 | 26.01 | 26.19 | 24.22 | 24.57 | 833,799 | -1.43(-5.50%) |
May 26, 2021 | 23.26 | 26.65 | 23.26 | 26.00 | 1,104,377 | +2.94(+12.75%) |
May 25, 2021 | 22.02 | 23.79 | 22.02 | 23.06 | 536,498 | +1.54(+7.16%) |
May 24, 2021 | 23.16 | 23.16 | 21.01 | 21.52 | 646,522 | -1.91(-8.15%) |
May 21, 2021 | 24.65 | 24.84 | 22.40 | 23.43 | 819,241 | -1.06(-4.33%) |
May 20, 2021 | 22.79 | 25.33 | 22.79 | 24.49 | 1,608,283 | +1.87(+8.27%) |
May 19, 2021 | 20.00 | 22.79 | 19.67 | 22.62 | 1,356,643 | +1.12(+5.21%) |
May 18, 2021 | 19.18 | 21.67 | 19.18 | 21.50 | 1,070,843 | +2.54(+13.40%) |
May 17, 2021 | 18.10 | 19.37 | 17.81 | 18.96 | 1,118,248 | +1.51(+8.65%) |
May 14, 2021 | 17.73 | 18.15 | 16.01 | 17.45 | 1,562,960 | +0.50(+2.95%) |
May 13, 2021 | 17.03 | 17.79 | 16.92 | 16.95 | 471,954 | +0.07(+0.41%) |
May 12, 2021 | 16.88 | 17.50 | 16.41 | 16.88 | 1,196,445 | -0.06(-0.35%) |
May 11, 2021 | 16.02 | 17.21 | 15.70 | 16.94 | 742,996 | +0.46(+2.79%) |
May 10, 2021 | 17.86 | 17.86 | 16.37 | 16.48 | 896,057 | -0.93(-5.34%) |
May 07, 2021 | 18.02 | 18.51 | 17.41 | 17.41 | 523,659 | -0.59(-3.28%) |
May 06, 2021 | 18.50 | 18.61 | 17.58 | 18.00 | 567,416 | -0.68(-3.64%) |
May 05, 2021 | 19.39 | 19.73 | 18.36 | 18.68 | 186,880 | -1.10(-5.56%) |
May 04, 2021 | 19.40 | 19.86 | 18.88 | 19.78 | 282,077 | -0.07(-0.35%) |