Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.70 | 26.80 | 25.29 | 26.46 | 203,666 | -0.21(-0.78%) |
Jul 29, 2021 | 23.19 | 26.84 | 23.19 | 26.67 | 233,666 | +3.28(+14.00%) |
Jul 28, 2021 | 22.96 | 24.25 | 22.46 | 23.40 | 276,943 | +0.55(+2.41%) |
Jul 27, 2021 | 22.67 | 23.18 | 21.52 | 22.84 | 237,392 | +0.22(+0.97%) |
Jul 26, 2021 | 22.65 | 23.86 | 22.22 | 22.63 | 357,434 | -0.03(-0.13%) |
Jul 23, 2021 | 22.80 | 23.48 | 21.98 | 22.65 | 101,754 | +0.01(+0.04%) |
Jul 22, 2021 | 22.77 | 22.85 | 22.04 | 22.65 | 208,579 | -0.13(-0.58%) |
Jul 21, 2021 | 22.56 | 23.26 | 21.79 | 22.78 | 307,161 | +0.50(+2.26%) |
Jul 20, 2021 | 21.78 | 22.83 | 21.19 | 22.27 | 311,968 | +0.68(+3.17%) |
Jul 19, 2021 | 22.38 | 22.69 | 20.20 | 21.59 | 197,063 | -1.32(-5.76%) |
Jul 16, 2021 | 23.54 | 24.02 | 22.68 | 22.91 | 296,082 | -0.41(-1.75%) |
Jul 15, 2021 | 22.66 | 23.94 | 22.13 | 23.32 | 278,947 | +0.57(+2.50%) |
Jul 14, 2021 | 22.81 | 23.47 | 22.27 | 22.75 | 247,968 | +0.26(+1.14%) |
Jul 13, 2021 | 22.76 | 23.07 | 21.84 | 22.49 | 89,651 | -0.36(-1.58%) |
Jul 12, 2021 | 22.36 | 23.40 | 22.36 | 22.85 | 120,827 | +0.09(+0.42%) |
Jul 09, 2021 | 22.37 | 23.02 | 22.05 | 22.76 | 148,845 | +0.69(+3.14%) |
Jul 08, 2021 | 22.96 | 22.96 | 21.51 | 22.07 | 168,674 | -1.50(-6.37%) |
Jul 07, 2021 | 22.82 | 24.07 | 21.94 | 23.57 | 116,163 | +0.73(+3.20%) |
Jul 06, 2021 | 24.00 | 24.09 | 22.36 | 22.84 | 93,974 | -1.03(-4.34%) |
Jul 02, 2021 | 24.95 | 25.48 | 23.51 | 23.87 | 105,433 | -1.04(-4.16%) |
Jul 01, 2021 | 24.60 | 25.57 | 24.18 | 24.90 | 180,183 | +0.57(+2.34%) |
Jun 30, 2021 | 21.99 | 24.69 | 21.99 | 24.34 | 197,537 | +2.31(+10.47%) |
Jun 29, 2021 | 21.90 | 23.13 | 21.85 | 22.03 | 76,637 | -0.13(-0.60%) |
Jun 28, 2021 | 24.16 | 24.57 | 21.87 | 22.16 | 170,102 | -2.27(-9.29%) |
Jun 25, 2021 | 23.31 | 25.14 | 23.23 | 24.43 | 378,611 | +1.36(+5.88%) |
Jun 24, 2021 | 22.28 | 23.28 | 22.23 | 23.07 | 161,924 | +0.83(+3.71%) |
Jun 23, 2021 | 21.14 | 23.37 | 21.13 | 22.25 | 254,035 | +1.16(+5.49%) |
Jun 22, 2021 | 20.63 | 21.48 | 20.61 | 21.09 | 120,687 | -0.07(-0.31%) |
Jun 21, 2021 | 19.72 | 21.37 | 19.65 | 21.15 | 222,437 | +1.16(+5.79%) |
Jun 18, 2021 | 19.78 | 20.13 | 19.27 | 20.00 | 282,862 | +0.22(+1.10%) |
Jun 17, 2021 | 21.48 | 21.48 | 19.64 | 19.78 | 292,080 | -1.82(-8.44%) |
Jun 16, 2021 | 21.96 | 22.35 | 21.09 | 21.60 | 548,578 | -0.43(-1.94%) |
Jun 15, 2021 | 22.41 | 22.71 | 21.39 | 22.03 | 161,341 | -0.39(-1.74%) |
Jun 14, 2021 | 22.09 | 22.64 | 21.39 | 22.42 | 326,716 | -0.01(-0.04%) |
Jun 11, 2021 | 22.22 | 23.40 | 22.22 | 22.43 | 251,118 | +0.23(+1.03%) |
Jun 10, 2021 | 21.07 | 22.62 | 20.46 | 22.20 | 266,119 | +0.98(+4.61%) |
Jun 09, 2021 | 19.11 | 21.39 | 18.90 | 21.22 | 289,624 | +1.95(+10.10%) |
Jun 08, 2021 | 18.51 | 19.85 | 18.09 | 19.27 | 174,989 | +0.82(+4.42%) |
Jun 07, 2021 | 20.47 | 20.47 | 18.09 | 18.46 | 219,542 | -1.97(-9.67%) |
Jun 04, 2021 | 20.10 | 21.07 | 19.69 | 20.43 | 216,048 | +0.60(+3.02%) |
Jun 03, 2021 | 19.27 | 19.84 | 18.39 | 19.83 | 149,514 | +0.59(+3.06%) |
Jun 02, 2021 | 19.77 | 19.80 | 19.03 | 19.25 | 204,080 | -0.41(-2.08%) |
Jun 01, 2021 | 19.57 | 19.94 | 18.52 | 19.65 | 323,812 | +0.80(+4.23%) |
May 28, 2021 | 17.63 | 18.89 | 17.61 | 18.86 | 197,649 | +1.37(+7.82%) |
May 27, 2021 | 15.64 | 18.30 | 15.25 | 17.49 | 567,554 | +2.13(+13.84%) |
May 26, 2021 | 15.18 | 15.63 | 14.69 | 15.36 | 141,641 | +0.14(+0.94%) |
May 25, 2021 | 15.44 | 15.64 | 14.75 | 15.22 | 648,385 | -0.08(-0.50%) |
May 24, 2021 | 14.47 | 15.38 | 14.18 | 15.30 | 189,400 | +0.75(+5.16%) |
May 21, 2021 | 14.53 | 14.74 | 14.03 | 14.55 | 194,608 | +0.39(+2.75%) |
May 20, 2021 | 13.97 | 14.39 | 13.62 | 14.16 | 137,749 | +0.24(+1.70%) |
May 19, 2021 | 13.69 | 14.24 | 13.27 | 13.92 | 161,574 | -0.18(-1.28%) |
May 18, 2021 | 14.92 | 14.92 | 13.99 | 14.10 | 134,762 | -0.34(-2.37%) |
May 17, 2021 | 13.21 | 14.62 | 13.21 | 14.44 | 228,137 | +1.23(+9.35%) |
May 14, 2021 | 13.65 | 14.44 | 13.06 | 13.21 | 217,153 | -0.04(-0.29%) |
May 13, 2021 | 13.46 | 14.54 | 13.04 | 13.25 | 170,187 | -0.32(-2.38%) |
May 12, 2021 | 14.57 | 14.75 | 13.19 | 13.57 | 151,627 | -0.86(-5.99%) |
May 11, 2021 | 13.91 | 14.86 | 13.72 | 14.43 | 171,840 | +0.03(+0.20%) |
May 10, 2021 | 13.21 | 14.72 | 12.91 | 14.40 | 809,229 | +1.73(+13.63%) |
May 07, 2021 | 12.74 | 13.15 | 12.28 | 12.68 | 348,167 | +0.03(+0.23%) |
May 06, 2021 | 12.82 | 12.86 | 12.25 | 12.65 | 60,205 | -0.17(-1.33%) |
May 05, 2021 | 12.54 | 13.07 | 12.50 | 12.82 | 217,210 | +0.19(+1.50%) |
May 04, 2021 | 12.17 | 12.84 | 12.07 | 12.63 | 173,435 | +0.40(+3.26%) |