Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.69 | 26.80 | 25.29 | 26.46 | 203,703 | -0.21(-0.78%) |
Jul 29, 2021 | 23.18 | 26.84 | 23.18 | 26.67 | 233,709 | +3.28(+14.00%) |
Jul 28, 2021 | 22.95 | 24.25 | 22.46 | 23.39 | 276,993 | +0.55(+2.41%) |
Jul 27, 2021 | 22.67 | 23.17 | 21.51 | 22.84 | 237,435 | +0.22(+0.96%) |
Jul 26, 2021 | 22.65 | 23.85 | 22.21 | 22.62 | 357,499 | -0.03(-0.13%) |
Jul 23, 2021 | 22.79 | 23.48 | 21.98 | 22.65 | 101,773 | +0.01(+0.04%) |
Jul 22, 2021 | 22.76 | 22.85 | 22.04 | 22.64 | 208,617 | -0.13(-0.58%) |
Jul 21, 2021 | 22.56 | 23.26 | 21.79 | 22.77 | 307,217 | +0.50(+2.26%) |
Jul 20, 2021 | 21.78 | 22.82 | 21.19 | 22.27 | 312,025 | +0.68(+3.17%) |
Jul 19, 2021 | 22.38 | 22.69 | 20.20 | 21.59 | 197,099 | -1.32(-5.76%) |
Jul 16, 2021 | 23.53 | 24.02 | 22.68 | 22.91 | 296,135 | -0.41(-1.75%) |
Jul 15, 2021 | 22.66 | 23.93 | 22.13 | 23.32 | 278,998 | +0.57(+2.50%) |
Jul 14, 2021 | 22.80 | 23.47 | 22.26 | 22.75 | 248,013 | +0.26(+1.14%) |
Jul 13, 2021 | 22.75 | 23.06 | 21.83 | 22.49 | 89,667 | -0.36(-1.58%) |
Jul 12, 2021 | 22.36 | 23.39 | 22.36 | 22.85 | 120,849 | +0.09(+0.42%) |
Jul 09, 2021 | 22.37 | 23.02 | 22.04 | 22.75 | 148,872 | +0.69(+3.14%) |
Jul 08, 2021 | 22.95 | 22.95 | 21.50 | 22.06 | 168,705 | -1.50(-6.37%) |
Jul 07, 2021 | 22.81 | 24.06 | 21.94 | 23.56 | 116,184 | +0.73(+3.20%) |
Jul 06, 2021 | 24.00 | 24.09 | 22.36 | 22.83 | 93,991 | -1.03(-4.34%) |
Jul 02, 2021 | 24.95 | 25.47 | 23.50 | 23.87 | 105,452 | -1.03(-4.16%) |
Jul 01, 2021 | 24.60 | 25.56 | 24.17 | 24.90 | 180,216 | +0.57(+2.34%) |
Jun 30, 2021 | 21.99 | 24.69 | 21.99 | 24.33 | 197,573 | +2.31(+10.47%) |
Jun 29, 2021 | 21.90 | 23.12 | 21.84 | 22.02 | 76,651 | -0.13(-0.60%) |
Jun 28, 2021 | 24.16 | 24.56 | 21.86 | 22.16 | 170,133 | -2.27(-9.29%) |
Jun 25, 2021 | 23.31 | 25.14 | 23.23 | 24.43 | 378,680 | +1.36(+5.88%) |
Jun 24, 2021 | 22.28 | 23.28 | 22.22 | 23.07 | 161,953 | +0.83(+3.71%) |
Jun 23, 2021 | 21.13 | 23.36 | 21.12 | 22.24 | 254,082 | +1.16(+5.49%) |
Jun 22, 2021 | 20.63 | 21.48 | 20.60 | 21.08 | 120,709 | -0.07(-0.31%) |
Jun 21, 2021 | 19.72 | 21.37 | 19.64 | 21.15 | 222,478 | +1.16(+5.79%) |
Jun 18, 2021 | 19.77 | 20.13 | 19.27 | 19.99 | 282,913 | +0.22(+1.10%) |
Jun 17, 2021 | 21.47 | 21.47 | 19.64 | 19.77 | 292,133 | -1.82(-8.44%) |
Jun 16, 2021 | 21.96 | 22.35 | 21.08 | 21.60 | 548,678 | -0.43(-1.94%) |
Jun 15, 2021 | 22.40 | 22.71 | 21.39 | 22.02 | 161,370 | -0.39(-1.74%) |
Jun 14, 2021 | 22.09 | 22.63 | 21.39 | 22.41 | 326,776 | -0.01(-0.04%) |
Jun 11, 2021 | 22.21 | 23.40 | 22.21 | 22.42 | 251,164 | +0.23(+1.03%) |
Jun 10, 2021 | 21.07 | 22.61 | 20.46 | 22.19 | 266,167 | +0.98(+4.61%) |
Jun 09, 2021 | 19.11 | 21.39 | 18.89 | 21.22 | 289,677 | +1.95(+10.10%) |
Jun 08, 2021 | 18.51 | 19.85 | 18.08 | 19.27 | 175,021 | +0.82(+4.42%) |
Jun 07, 2021 | 20.47 | 20.47 | 18.08 | 18.45 | 219,582 | -1.97(-9.67%) |
Jun 04, 2021 | 20.10 | 21.07 | 19.69 | 20.43 | 216,088 | +0.60(+3.02%) |
Jun 03, 2021 | 19.27 | 19.84 | 18.39 | 19.83 | 149,541 | +0.59(+3.06%) |
Jun 02, 2021 | 19.76 | 19.80 | 19.02 | 19.24 | 204,117 | -0.41(-2.08%) |
Jun 01, 2021 | 19.57 | 19.94 | 18.52 | 19.65 | 323,870 | +0.80(+4.23%) |
May 28, 2021 | 17.63 | 18.89 | 17.61 | 18.85 | 197,685 | +1.37(+7.82%) |
May 27, 2021 | 15.64 | 18.29 | 15.25 | 17.49 | 567,657 | +2.13(+13.84%) |
May 26, 2021 | 15.18 | 15.63 | 14.69 | 15.36 | 141,667 | +0.14(+0.94%) |
May 25, 2021 | 15.44 | 15.64 | 14.74 | 15.22 | 648,503 | -0.08(-0.50%) |
May 24, 2021 | 14.47 | 15.38 | 14.17 | 15.29 | 189,435 | +0.75(+5.16%) |
May 21, 2021 | 14.52 | 14.73 | 14.02 | 14.54 | 194,644 | +0.39(+2.75%) |
May 20, 2021 | 13.96 | 14.39 | 13.62 | 14.15 | 137,774 | +0.24(+1.71%) |
May 19, 2021 | 13.69 | 14.24 | 13.27 | 13.92 | 161,604 | -0.18(-1.28%) |
May 18, 2021 | 14.91 | 14.91 | 13.98 | 14.10 | 134,786 | -0.34(-2.37%) |
May 17, 2021 | 13.20 | 14.62 | 13.20 | 14.44 | 228,179 | +1.23(+9.35%) |
May 14, 2021 | 13.65 | 14.44 | 13.05 | 13.20 | 217,193 | -0.04(-0.29%) |
May 13, 2021 | 13.46 | 14.53 | 13.03 | 13.24 | 170,218 | -0.32(-2.38%) |
May 12, 2021 | 14.57 | 14.75 | 13.19 | 13.57 | 151,654 | -0.86(-5.99%) |
May 11, 2021 | 13.91 | 14.86 | 13.72 | 14.43 | 171,871 | +0.03(+0.20%) |
May 10, 2021 | 13.20 | 14.71 | 12.91 | 14.40 | 809,376 | +1.73(+13.63%) |
May 07, 2021 | 12.74 | 13.15 | 12.27 | 12.67 | 348,230 | +0.03(+0.23%) |
May 06, 2021 | 12.82 | 12.86 | 12.25 | 12.64 | 60,216 | -0.17(-1.33%) |
May 05, 2021 | 12.54 | 13.07 | 12.49 | 12.82 | 217,250 | +0.19(+1.50%) |
May 04, 2021 | 12.17 | 12.83 | 12.07 | 12.63 | 173,466 | +0.40(+3.26%) |