Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.12 | 17.50 | 16.47 | 16.68 | 1,569,597 | -0.06(-0.36%) |
Jul 29, 2021 | 18.68 | 19.09 | 16.31 | 16.74 | 2,536,761 | -1.83(-9.85%) |
Jul 28, 2021 | 17.78 | 18.66 | 17.75 | 18.57 | 1,651,573 | +0.84(+4.74%) |
Jul 27, 2021 | 18.74 | 18.98 | 17.60 | 17.73 | 1,080,515 | -0.75(-4.06%) |
Jul 26, 2021 | 18.14 | 18.58 | 17.62 | 18.48 | 1,550,845 | +0.24(+1.32%) |
Jul 23, 2021 | 19.24 | 19.45 | 18.14 | 18.24 | 1,312,804 | -1.01(-5.25%) |
Jul 22, 2021 | 19.96 | 19.99 | 18.70 | 19.25 | 1,061,578 | -0.53(-2.68%) |
Jul 21, 2021 | 19.87 | 20.52 | 19.71 | 19.78 | 1,002,040 | +0.12(+0.61%) |
Jul 20, 2021 | 19.28 | 19.96 | 18.88 | 19.66 | 1,184,592 | +0.41(+2.13%) |
Jul 19, 2021 | 18.90 | 20.35 | 18.48 | 19.25 | 2,083,230 | +0.09(+0.47%) |
Jul 16, 2021 | 20.00 | 20.35 | 19.03 | 19.16 | 1,896,053 | -0.45(-2.29%) |
Jul 15, 2021 | 21.25 | 21.66 | 19.12 | 19.61 | 3,451,166 | -1.57(-7.41%) |
Jul 14, 2021 | 23.04 | 23.13 | 20.93 | 21.18 | 1,790,369 | -1.69(-7.39%) |
Jul 13, 2021 | 24.63 | 24.69 | 22.80 | 22.87 | 1,336,479 | -2.06(-8.26%) |
Jul 12, 2021 | 24.89 | 25.06 | 23.87 | 24.93 | 584,569 | -0.07(-0.28%) |
Jul 09, 2021 | 24.80 | 25.20 | 23.88 | 25.00 | 709,108 | +0.58(+2.38%) |
Jul 08, 2021 | 22.49 | 24.43 | 22.28 | 24.42 | 1,122,829 | +1.06(+4.54%) |
Jul 07, 2021 | 25.35 | 25.75 | 23.03 | 23.36 | 1,735,174 | -1.93(-7.63%) |
Jul 06, 2021 | 26.27 | 27.19 | 24.81 | 25.29 | 1,392,882 | -1.26(-4.75%) |
Jul 02, 2021 | 24.74 | 26.68 | 24.41 | 26.55 | 2,015,135 | +2.03(+8.28%) |
Jul 01, 2021 | 25.17 | 25.35 | 23.92 | 24.52 | 2,032,121 | -0.53(-2.12%) |
Jun 30, 2021 | 24.85 | 25.32 | 23.80 | 25.05 | 1,267,657 | +0.42(+1.71%) |
Jun 29, 2021 | 26.21 | 26.32 | 24.51 | 24.63 | 1,482,084 | -0.90(-3.53%) |
Jun 28, 2021 | 24.54 | 27.13 | 24.50 | 25.53 | 2,243,321 | +0.97(+3.95%) |
Jun 25, 2021 | 25.13 | 25.44 | 24.30 | 24.56 | 9,989,758 | -0.42(-1.68%) |
Jun 24, 2021 | 23.99 | 25.32 | 23.99 | 24.98 | 1,515,160 | +1.31(+5.53%) |
Jun 23, 2021 | 22.73 | 24.07 | 22.66 | 23.67 | 1,264,807 | +1.13(+5.01%) |
Jun 22, 2021 | 23.50 | 23.64 | 22.12 | 22.54 | 1,131,023 | -0.69(-2.97%) |
Jun 21, 2021 | 22.96 | 23.90 | 22.48 | 23.23 | 1,079,078 | +0.50(+2.20%) |
Jun 18, 2021 | 23.60 | 23.87 | 22.08 | 22.73 | 1,403,212 | -0.83(-3.52%) |
Jun 17, 2021 | 23.45 | 24.50 | 22.91 | 23.56 | 993,515 | +0.03(+0.13%) |
Jun 16, 2021 | 22.93 | 24.32 | 22.71 | 23.53 | 1,217,993 | +0.46(+1.99%) |
Jun 15, 2021 | 23.08 | 23.53 | 22.20 | 23.07 | 1,638,751 | +0.08(+0.35%) |
Jun 14, 2021 | 24.94 | 25.36 | 22.85 | 22.99 | 2,111,346 | -1.82(-7.34%) |
Jun 11, 2021 | 25.20 | 26.00 | 24.58 | 24.81 | 1,474,557 | -0.02(-0.08%) |
Jun 10, 2021 | 26.71 | 27.17 | 24.57 | 24.83 | 1,985,816 | -1.33(-5.08%) |
Jun 09, 2021 | 28.60 | 29.45 | 26.14 | 26.16 | 2,642,349 | -2.83(-9.76%) |
Jun 08, 2021 | 28.33 | 29.50 | 27.92 | 28.99 | 2,719,453 | +1.33(+4.81%) |
Jun 07, 2021 | 25.50 | 28.14 | 24.83 | 27.66 | 2,406,904 | +2.47(+9.81%) |
Jun 04, 2021 | 24.69 | 25.19 | 23.67 | 25.19 | 1,657,037 | +0.77(+3.15%) |
Jun 03, 2021 | 24.33 | 25.75 | 23.46 | 24.42 | 2,193,328 | +0.00(+0.00%) |
Jun 02, 2021 | 21.95 | 25.70 | 21.47 | 24.42 | 8,137,441 | +2.54(+11.61%) |
Jun 01, 2021 | 22.45 | 22.97 | 21.13 | 21.88 | 1,345,143 | -0.30(-1.35%) |
May 28, 2021 | 23.50 | 23.56 | 21.72 | 22.18 | 1,946,791 | -1.10(-4.73%) |
May 27, 2021 | 21.20 | 23.34 | 20.92 | 23.28 | 2,964,478 | +2.49(+11.98%) |
May 26, 2021 | 20.71 | 21.56 | 20.68 | 20.79 | 1,592,125 | +0.06(+0.29%) |
May 25, 2021 | 21.14 | 21.69 | 20.48 | 20.73 | 1,891,420 | -0.30(-1.43%) |
May 24, 2021 | 22.26 | 22.54 | 20.72 | 21.03 | 2,141,111 | -0.93(-4.23%) |
May 21, 2021 | 20.14 | 23.05 | 19.35 | 21.96 | 4,153,718 | +1.69(+8.34%) |
May 20, 2021 | 20.80 | 21.13 | 20.07 | 20.27 | 2,626,522 | +0.25(+1.25%) |
May 19, 2021 | 19.35 | 20.18 | 18.82 | 20.02 | 2,449,705 | +0.18(+0.91%) |
May 18, 2021 | 17.60 | 20.77 | 17.15 | 19.84 | 5,607,491 | +2.04(+11.46%) |
May 17, 2021 | 17.50 | 18.02 | 16.75 | 17.80 | 2,242,651 | +0.08(+0.45%) |
May 14, 2021 | 16.43 | 18.22 | 16.41 | 17.72 | 2,347,390 | +1.52(+9.38%) |
May 13, 2021 | 16.00 | 17.66 | 15.90 | 16.20 | 2,990,039 | +0.31(+1.95%) |
May 12, 2021 | 16.71 | 16.84 | 15.64 | 15.89 | 2,676,155 | -1.01(-5.98%) |
May 11, 2021 | 15.53 | 17.19 | 15.38 | 16.90 | 3,810,899 | +0.29(+1.75%) |
May 10, 2021 | 17.95 | 18.56 | 16.30 | 16.61 | 3,344,601 | -0.84(-4.81%) |
May 07, 2021 | 17.78 | 18.65 | 17.07 | 17.45 | 4,663,820 | -0.21(-1.19%) |
May 06, 2021 | 20.06 | 20.23 | 17.50 | 17.66 | 6,872,291 | -3.19(-15.30%) |
May 05, 2021 | 21.29 | 22.40 | 20.35 | 20.85 | 2,849,351 | -1.29(-5.83%) |
May 04, 2021 | 23.05 | 23.34 | 20.27 | 22.14 | 6,242,977 | -1.49(-6.31%) |