Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.40 | 23.00 | 21.80 | 22.00 | 46,428 | -0.40(-1.79%) |
Jul 29, 2021 | 22.00 | 22.80 | 21.60 | 22.40 | 59,340 | +0.60(+2.75%) |
Jul 28, 2021 | 22.00 | 22.20 | 21.60 | 21.80 | 46,247 | -0.20(-0.91%) |
Jul 27, 2021 | 21.60 | 22.20 | 21.20 | 22.00 | 55,837 | +0.20(+0.92%) |
Jul 26, 2021 | 22.00 | 22.60 | 21.40 | 21.80 | 74,804 | -0.60(-2.68%) |
Jul 23, 2021 | 22.20 | 22.80 | 21.80 | 22.40 | 50,453 | -0.40(-1.75%) |
Jul 22, 2021 | 22.80 | 23.00 | 22.20 | 22.80 | 51,485 | -0.20(-0.87%) |
Jul 21, 2021 | 22.40 | 23.00 | 22.20 | 23.00 | 54,354 | +0.40(+1.77%) |
Jul 20, 2021 | 22.20 | 22.60 | 21.60 | 22.60 | 62,000 | +0.60(+2.73%) |
Jul 19, 2021 | 22.00 | 22.40 | 21.60 | 22.00 | 74,610 | -0.20(-0.90%) |
Jul 16, 2021 | 23.20 | 23.20 | 22.00 | 22.20 | 120,125 | -1.00(-4.31%) |
Jul 15, 2021 | 21.60 | 23.40 | 21.20 | 23.20 | 243,268 | +1.60(+7.41%) |
Jul 14, 2021 | 22.60 | 22.60 | 21.20 | 21.60 | 111,116 | -0.60(-2.70%) |
Jul 13, 2021 | 22.60 | 23.00 | 21.60 | 22.20 | 158,704 | -1.00(-4.31%) |
Jul 12, 2021 | 22.20 | 23.50 | 22.20 | 23.20 | 81,981 | +0.20(+0.87%) |
Jul 09, 2021 | 23.00 | 23.10 | 22.20 | 23.00 | 73,251 | +0.60(+2.68%) |
Jul 08, 2021 | 21.60 | 22.60 | 21.20 | 22.40 | 126,820 | -0.80(-3.45%) |
Jul 07, 2021 | 23.00 | 23.20 | 21.20 | 23.20 | 238,309 | +0.20(+0.87%) |
Jul 06, 2021 | 23.80 | 24.00 | 22.80 | 23.00 | 177,094 | -1.00(-4.17%) |
Jul 02, 2021 | 24.20 | 24.60 | 23.20 | 24.00 | 251,247 | -0.40(-1.64%) |
Jul 01, 2021 | 25.60 | 26.60 | 23.60 | 24.40 | 721,903 | -1.20(-4.69%) |
Jun 30, 2021 | 21.20 | 29.00 | 21.00 | 25.60 | 3,884,963 | -4.60(-15.23%) |
Jun 29, 2021 | 31.20 | 31.60 | 30.00 | 30.20 | 61,211 | -1.40(-4.43%) |
Jun 28, 2021 | 31.60 | 31.60 | 30.60 | 31.60 | 61,850 | +0.40(+1.28%) |
Jun 25, 2021 | 32.50 | 32.50 | 31.00 | 31.20 | 94,912 | -1.60(-4.88%) |
Jun 24, 2021 | 33.00 | 33.80 | 32.60 | 32.80 | 37,644 | -0.60(-1.80%) |
Jun 23, 2021 | 32.00 | 33.40 | 31.60 | 33.40 | 39,500 | +1.00(+3.09%) |
Jun 22, 2021 | 31.60 | 32.60 | 30.80 | 32.40 | 58,187 | +0.20(+0.62%) |
Jun 21, 2021 | 32.80 | 32.80 | 31.40 | 32.20 | 32,045 | -0.40(-1.23%) |
Jun 18, 2021 | 33.00 | 33.00 | 32.20 | 32.60 | 53,085 | -0.20(-0.61%) |
Jun 17, 2021 | 32.00 | 33.60 | 31.21 | 32.80 | 135,396 | +0.80(+2.50%) |
Jun 16, 2021 | 32.40 | 33.00 | 31.20 | 32.00 | 91,432 | -0.40(-1.23%) |
Jun 15, 2021 | 34.20 | 34.20 | 32.20 | 32.40 | 59,553 | -1.60(-4.71%) |
Jun 14, 2021 | 34.00 | 34.40 | 33.30 | 34.00 | 53,792 | +0.60(+1.80%) |
Jun 11, 2021 | 33.00 | 34.00 | 32.60 | 33.40 | 49,349 | -0.20(-0.60%) |
Jun 10, 2021 | 32.40 | 33.80 | 31.00 | 33.60 | 82,719 | +1.20(+3.70%) |
Jun 09, 2021 | 34.00 | 34.20 | 32.00 | 32.40 | 93,479 | -1.00(-2.99%) |
Jun 08, 2021 | 36.80 | 38.18 | 32.20 | 33.40 | 298,701 | -1.20(-3.47%) |
Jun 07, 2021 | 31.40 | 34.80 | 31.40 | 34.60 | 140,632 | +3.20(+10.19%) |
Jun 04, 2021 | 30.80 | 32.00 | 30.60 | 31.40 | 37,433 | +0.60(+1.95%) |
Jun 03, 2021 | 31.20 | 32.00 | 30.60 | 30.80 | 50,304 | -1.20(-3.75%) |
Jun 02, 2021 | 32.20 | 33.40 | 31.40 | 32.00 | 63,886 | -0.40(-1.23%) |
Jun 01, 2021 | 31.80 | 32.60 | 30.60 | 32.40 | 52,150 | +0.40(+1.25%) |
May 28, 2021 | 31.02 | 33.00 | 31.02 | 32.00 | 50,312 | +0.60(+1.91%) |
May 27, 2021 | 32.20 | 32.20 | 31.00 | 31.40 | 46,819 | -1.00(-3.09%) |
May 26, 2021 | 29.00 | 32.60 | 29.00 | 32.40 | 71,454 | +2.60(+8.72%) |
May 25, 2021 | 29.80 | 31.40 | 29.50 | 29.80 | 56,721 | -0.40(-1.32%) |
May 24, 2021 | 31.00 | 31.20 | 29.40 | 30.20 | 54,739 | -0.60(-1.95%) |
May 21, 2021 | 29.60 | 33.60 | 28.40 | 30.80 | 236,731 | +2.00(+6.94%) |
May 20, 2021 | 29.80 | 30.10 | 28.40 | 28.80 | 25,714 | -1.00(-3.36%) |
May 19, 2021 | 28.40 | 29.80 | 28.00 | 29.80 | 40,228 | +0.20(+0.68%) |
May 18, 2021 | 27.40 | 30.00 | 27.40 | 29.60 | 57,002 | +2.20(+8.03%) |
May 17, 2021 | 26.60 | 27.60 | 26.40 | 27.40 | 55,592 | +0.80(+3.01%) |
May 14, 2021 | 25.80 | 26.80 | 25.40 | 26.60 | 37,190 | +1.40(+5.56%) |
May 13, 2021 | 27.00 | 28.00 | 24.60 | 25.20 | 88,966 | -1.60(-5.97%) |
May 12, 2021 | 28.20 | 29.20 | 26.40 | 26.80 | 78,864 | -2.00(-6.94%) |
May 11, 2021 | 26.60 | 29.97 | 26.40 | 28.80 | 67,520 | +0.20(+0.70%) |
May 10, 2021 | 30.20 | 30.20 | 28.00 | 28.60 | 66,144 | -1.00(-3.38%) |
May 07, 2021 | 29.20 | 30.80 | 29.00 | 29.60 | 40,934 | +0.20(+0.68%) |
May 06, 2021 | 31.00 | 31.00 | 28.80 | 29.40 | 72,443 | -1.20(-3.92%) |
May 05, 2021 | 31.60 | 31.80 | 29.90 | 30.60 | 73,860 | -1.00(-3.16%) |
May 04, 2021 | 30.80 | 31.80 | 28.60 | 31.60 | 79,633 | +0.60(+1.94%) |