Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.85 | 23.85 | 22.25 | 22.50 | 267,339 | -1.86(-7.65%) |
Jul 29, 2021 | 23.50 | 24.50 | 22.91 | 24.36 | 316,999 | +1.15(+4.98%) |
Jul 28, 2021 | 21.89 | 23.21 | 21.89 | 23.21 | 200,876 | +1.28(+5.81%) |
Jul 27, 2021 | 23.00 | 23.20 | 21.60 | 21.93 | 160,897 | -1.02(-4.42%) |
Jul 26, 2021 | 23.95 | 24.25 | 22.80 | 22.95 | 187,093 | -0.87(-3.65%) |
Jul 23, 2021 | 24.54 | 24.54 | 23.25 | 23.82 | 193,207 | -0.61(-2.48%) |
Jul 22, 2021 | 25.75 | 25.89 | 23.60 | 24.43 | 254,237 | -1.18(-4.59%) |
Jul 21, 2021 | 25.07 | 25.95 | 24.50 | 25.60 | 195,145 | +0.86(+3.46%) |
Jul 20, 2021 | 24.00 | 25.25 | 23.30 | 24.75 | 193,188 | +0.82(+3.43%) |
Jul 19, 2021 | 23.55 | 24.07 | 22.51 | 23.93 | 266,269 | -1.22(-4.87%) |
Jul 16, 2021 | 27.04 | 27.06 | 24.73 | 25.15 | 284,907 | -1.50(-5.63%) |
Jul 15, 2021 | 27.96 | 28.90 | 25.52 | 26.65 | 421,163 | -0.99(-3.56%) |
Jul 14, 2021 | 30.75 | 32.88 | 27.25 | 27.64 | 1,875,234 | +0.21(+0.75%) |
Jul 13, 2021 | 29.60 | 29.73 | 27.25 | 27.43 | 362,360 | -2.30(-7.72%) |
Jul 12, 2021 | 29.50 | 31.20 | 28.70 | 29.73 | 407,888 | +1.03(+3.57%) |
Jul 09, 2021 | 28.50 | 29.25 | 27.70 | 28.70 | 292,002 | +1.09(+3.97%) |
Jul 08, 2021 | 28.50 | 28.50 | 26.75 | 27.61 | 326,465 | -1.39(-4.81%) |
Jul 07, 2021 | 31.89 | 32.47 | 28.50 | 29.00 | 281,065 | -2.41(-7.66%) |
Jul 06, 2021 | 35.00 | 35.25 | 31.20 | 31.41 | 380,683 | -2.27(-6.73%) |
Jul 02, 2021 | 35.25 | 36.46 | 33.25 | 33.67 | 499,246 | -4.71(-12.27%) |
Jul 01, 2021 | 33.00 | 39.00 | 33.00 | 38.38 | 1,408,321 | +5.44(+16.50%) |
Jun 30, 2021 | 31.50 | 33.50 | 30.00 | 32.95 | 461,019 | +1.45(+4.59%) |
Jun 29, 2021 | 32.55 | 33.24 | 31.12 | 31.50 | 129,603 | -1.05(-3.23%) |
Jun 28, 2021 | 33.29 | 34.24 | 32.05 | 32.55 | 160,539 | -1.18(-3.48%) |
Jun 25, 2021 | 34.50 | 34.99 | 33.17 | 33.73 | 156,966 | -0.77(-2.25%) |
Jun 24, 2021 | 34.40 | 35.75 | 33.75 | 34.50 | 267,591 | -0.15(-0.43%) |
Jun 23, 2021 | 34.00 | 35.60 | 33.02 | 34.65 | 314,354 | +1.21(+3.62%) |
Jun 22, 2021 | 33.00 | 33.59 | 31.70 | 33.44 | 183,688 | -1.27(-3.65%) |
Jun 21, 2021 | 31.67 | 35.23 | 30.25 | 34.70 | 508,665 | +2.54(+7.90%) |
Jun 18, 2021 | 33.98 | 33.98 | 31.82 | 32.16 | 192,867 | -2.12(-6.18%) |
Jun 17, 2021 | 37.00 | 37.00 | 33.75 | 34.28 | 209,373 | -2.96(-7.95%) |
Jun 16, 2021 | 37.50 | 42.28 | 35.30 | 37.24 | 1,087,956 | +2.76(+8.00%) |
Jun 15, 2021 | 33.50 | 34.70 | 33.25 | 34.48 | 150,464 | +0.75(+2.22%) |
Jun 14, 2021 | 34.95 | 34.95 | 33.14 | 33.73 | 71,916 | -0.77(-2.22%) |
Jun 11, 2021 | 33.73 | 35.33 | 33.41 | 34.50 | 131,981 | +1.01(+3.02%) |
Jun 10, 2021 | 35.50 | 35.86 | 33.00 | 33.49 | 101,375 | -1.94(-5.48%) |
Jun 09, 2021 | 36.00 | 37.00 | 34.55 | 35.43 | 143,589 | +0.40(+1.13%) |
Jun 08, 2021 | 34.50 | 36.95 | 33.50 | 35.03 | 205,487 | +1.03(+3.04%) |
Jun 07, 2021 | 34.00 | 35.50 | 33.00 | 34.00 | 141,587 | +0.49(+1.48%) |
Jun 04, 2021 | 34.00 | 34.24 | 32.77 | 33.51 | 101,583 | +0.30(+0.89%) |
Jun 03, 2021 | 34.00 | 34.40 | 32.50 | 33.21 | 105,044 | -0.27(-0.82%) |
Jun 02, 2021 | 34.55 | 35.25 | 33.00 | 33.48 | 123,074 | -0.98(-2.83%) |
Jun 01, 2021 | 32.74 | 35.99 | 32.62 | 34.46 | 274,884 | +2.47(+7.72%) |
May 28, 2021 | 33.24 | 33.50 | 31.27 | 31.99 | 105,483 | -1.01(-3.06%) |
May 27, 2021 | 30.75 | 34.84 | 30.30 | 33.00 | 294,546 | +2.57(+8.43%) |
May 26, 2021 | 28.35 | 31.00 | 27.50 | 30.43 | 112,120 | +2.08(+7.35%) |
May 25, 2021 | 28.50 | 29.34 | 27.90 | 28.35 | 71,886 | -2.34(-7.64%) |
May 24, 2021 | 31.70 | 31.73 | 30.07 | 30.70 | 26,345 | -0.75(-2.40%) |
May 21, 2021 | 31.00 | 32.16 | 30.31 | 31.45 | 47,291 | +0.58(+1.88%) |
May 20, 2021 | 31.06 | 31.50 | 30.40 | 30.87 | 24,208 | -0.18(-0.56%) |
May 19, 2021 | 31.50 | 32.00 | 30.55 | 31.05 | 28,535 | -1.57(-4.83%) |
May 18, 2021 | 32.00 | 33.25 | 32.00 | 32.62 | 48,234 | +0.68(+2.14%) |
May 17, 2021 | 30.25 | 32.20 | 29.50 | 31.93 | 73,517 | +1.89(+6.29%) |
May 14, 2021 | 29.39 | 30.68 | 29.39 | 30.05 | 52,551 | +0.74(+2.51%) |
May 13, 2021 | 31.15 | 32.00 | 28.27 | 29.31 | 82,562 | -2.15(-6.83%) |
May 12, 2021 | 31.15 | 33.97 | 30.89 | 31.46 | 137,164 | +0.27(+0.85%) |
May 11, 2021 | 31.50 | 31.50 | 30.00 | 31.20 | 40,126 | -1.01(-3.12%) |
May 10, 2021 | 33.00 | 34.62 | 32.00 | 32.20 | 79,802 | -0.55(-1.69%) |
May 07, 2021 | 32.23 | 32.99 | 31.75 | 32.76 | 40,111 | +0.52(+1.61%) |
May 06, 2021 | 34.50 | 34.50 | 31.27 | 32.23 | 62,831 | -1.23(-3.69%) |
May 05, 2021 | 34.50 | 35.77 | 32.66 | 33.47 | 46,796 | -1.03(-2.99%) |
May 04, 2021 | 36.00 | 36.50 | 33.00 | 34.50 | 82,444 | -1.34(-3.74%) |