Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.15 | 16.66 | 15.96 | 16.22 | 6,115,633 | -0.09(-0.54%) |
Jul 29, 2021 | 17.02 | 17.02 | 15.89 | 16.31 | 10,613,985 | -0.28(-1.70%) |
Jul 28, 2021 | 16.44 | 17.27 | 16.41 | 16.59 | 14,711,847 | +1.26(+8.21%) |
Jul 27, 2021 | 15.61 | 15.82 | 14.82 | 15.33 | 26,043,390 | -0.70(-4.38%) |
Jul 26, 2021 | 15.82 | 16.85 | 15.24 | 16.04 | 15,592,119 | -0.60(-3.63%) |
Jul 23, 2021 | 16.88 | 16.89 | 16.22 | 16.64 | 10,508,747 | -0.95(-5.38%) |
Jul 22, 2021 | 17.85 | 17.87 | 17.31 | 17.59 | 4,957,388 | -0.12(-0.66%) |
Jul 21, 2021 | 17.36 | 17.81 | 17.03 | 17.70 | 5,866,470 | +0.12(+0.67%) |
Jul 20, 2021 | 17.54 | 17.73 | 17.00 | 17.59 | 6,039,052 | +0.21(+1.24%) |
Jul 19, 2021 | 17.86 | 17.88 | 17.17 | 17.37 | 7,024,207 | -0.75(-4.14%) |
Jul 16, 2021 | 19.03 | 19.08 | 18.00 | 18.12 | 9,135,520 | -1.06(-5.54%) |
Jul 15, 2021 | 19.08 | 19.41 | 18.76 | 19.19 | 6,438,024 | +0.26(+1.39%) |
Jul 14, 2021 | 19.11 | 19.41 | 18.80 | 18.92 | 8,055,664 | -0.22(-1.17%) |
Jul 13, 2021 | 18.53 | 19.25 | 18.41 | 19.15 | 9,806,715 | +0.88(+4.81%) |
Jul 12, 2021 | 18.29 | 18.61 | 17.96 | 18.27 | 6,586,802 | -0.05(-0.27%) |
Jul 09, 2021 | 17.75 | 18.45 | 17.38 | 18.32 | 8,627,149 | +0.60(+3.36%) |
Jul 08, 2021 | 17.31 | 17.88 | 16.93 | 17.72 | 8,611,553 | -0.11(-0.60%) |
Jul 07, 2021 | 18.50 | 18.91 | 17.29 | 17.83 | 9,221,125 | -0.33(-1.83%) |
Jul 06, 2021 | 18.29 | 18.33 | 17.63 | 18.16 | 11,826,259 | -0.34(-1.84%) |
Jul 02, 2021 | 18.63 | 18.87 | 18.35 | 18.50 | 6,434,822 | -0.09(-0.47%) |
Jul 01, 2021 | 19.59 | 19.64 | 18.35 | 18.59 | 12,718,892 | -1.00(-5.08%) |
Jun 30, 2021 | 19.40 | 20.19 | 19.18 | 19.59 | 12,122,729 | +0.08(+0.40%) |
Jun 29, 2021 | 18.63 | 19.61 | 18.50 | 19.51 | 13,163,959 | +0.88(+4.71%) |
Jun 28, 2021 | 18.94 | 19.17 | 18.33 | 18.63 | 10,353,938 | -0.19(-0.99%) |
Jun 25, 2021 | 19.70 | 19.98 | 18.58 | 18.82 | 14,882,887 | -0.55(-2.82%) |
Jun 24, 2021 | 17.81 | 19.45 | 17.75 | 19.36 | 20,469,738 | +1.71(+9.67%) |
Jun 23, 2021 | 17.29 | 18.19 | 17.13 | 17.66 | 12,970,733 | +0.57(+3.31%) |
Jun 22, 2021 | 17.33 | 17.36 | 16.85 | 17.09 | 18,801,448 | -0.13(-0.74%) |
Jun 21, 2021 | 18.29 | 18.37 | 16.68 | 17.22 | 30,379,460 | -1.23(-6.66%) |
Jun 18, 2021 | 19.10 | 19.37 | 18.37 | 18.45 | 13,756,018 | -0.72(-3.77%) |
Jun 17, 2021 | 20.11 | 20.26 | 18.77 | 19.17 | 17,481,120 | -0.95(-4.70%) |
Jun 16, 2021 | 20.58 | 20.59 | 19.32 | 20.11 | 9,292,857 | -0.25(-1.25%) |
Jun 15, 2021 | 21.26 | 21.34 | 20.24 | 20.37 | 10,778,121 | -1.06(-4.96%) |
Jun 14, 2021 | 21.46 | 21.97 | 21.15 | 21.43 | 6,124,175 | -0.20(-0.95%) |
Jun 11, 2021 | 21.78 | 21.88 | 21.36 | 21.64 | 4,140,589 | +0.00(+0.00%) |
Jun 10, 2021 | 21.87 | 21.98 | 21.41 | 21.64 | 6,344,173 | -0.07(-0.31%) |
Jun 09, 2021 | 21.13 | 22.48 | 20.78 | 21.70 | 9,806,151 | +1.01(+4.90%) |
Jun 08, 2021 | 21.16 | 21.38 | 20.51 | 20.69 | 13,617,327 | -0.33(-1.58%) |
Jun 07, 2021 | 22.85 | 22.85 | 20.14 | 21.02 | 26,413,170 | -1.74(-7.63%) |
Jun 04, 2021 | 22.87 | 23.25 | 22.68 | 22.76 | 6,525,439 | +0.09(+0.39%) |
Jun 03, 2021 | 23.02 | 23.15 | 22.26 | 22.67 | 9,314,521 | -0.60(-2.56%) |
Jun 02, 2021 | 23.22 | 23.68 | 22.68 | 23.26 | 9,082,511 | -0.20(-0.83%) |
Jun 01, 2021 | 23.48 | 23.89 | 22.95 | 23.46 | 11,655,239 | +0.90(+3.98%) |
May 28, 2021 | 22.02 | 22.86 | 21.95 | 22.56 | 7,266,479 | +0.58(+2.62%) |
May 27, 2021 | 22.11 | 22.29 | 21.71 | 21.99 | 7,246,875 | -0.04(-0.18%) |
May 26, 2021 | 22.57 | 22.62 | 21.43 | 22.03 | 11,083,280 | -0.46(-2.04%) |
May 25, 2021 | 23.02 | 23.61 | 22.09 | 22.48 | 17,931,920 | -0.37(-1.62%) |
May 24, 2021 | 22.09 | 23.25 | 21.88 | 22.85 | 14,324,788 | +0.73(+3.31%) |
May 21, 2021 | 21.75 | 22.25 | 21.15 | 22.12 | 22,581,866 | +0.57(+2.62%) |
May 20, 2021 | 21.46 | 22.19 | 21.03 | 21.56 | 19,148,260 | +0.20(+0.96%) |
May 19, 2021 | 22.00 | 22.50 | 20.97 | 21.35 | 35,101,480 | -2.73(-11.34%) |
May 18, 2021 | 23.63 | 24.62 | 22.93 | 24.08 | 21,093,638 | +0.37(+1.56%) |
May 17, 2021 | 24.77 | 25.24 | 23.36 | 23.71 | 18,199,268 | -0.91(-3.68%) |
May 14, 2021 | 23.65 | 24.80 | 23.19 | 24.62 | 9,256,209 | +1.21(+5.17%) |
May 13, 2021 | 24.98 | 25.36 | 23.15 | 23.41 | 15,050,386 | -1.67(-6.65%) |
May 12, 2021 | 24.88 | 25.88 | 24.72 | 25.08 | 11,444,127 | -0.04(-0.16%) |
May 11, 2021 | 24.67 | 25.48 | 23.54 | 25.12 | 10,483,059 | -0.03(-0.12%) |
May 10, 2021 | 27.01 | 27.09 | 24.78 | 25.15 | 20,296,366 | -2.41(-8.74%) |
May 07, 2021 | 28.52 | 28.87 | 27.47 | 27.56 | 7,488,506 | -0.67(-2.38%) |
May 06, 2021 | 28.59 | 29.05 | 27.99 | 28.23 | 6,407,633 | -0.36(-1.26%) |
May 05, 2021 | 28.58 | 29.75 | 28.35 | 28.59 | 5,406,234 | +0.37(+1.31%) |
May 04, 2021 | 29.68 | 29.94 | 27.90 | 28.22 | 19,831,906 | -1.52(-5.12%) |