Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.10 | 26.30 | 25.70 | 26.30 | 62,306 | -0.30(-1.13%) |
Jul 29, 2021 | 27.50 | 27.70 | 26.60 | 26.60 | 42,919 | -0.90(-3.27%) |
Jul 28, 2021 | 27.10 | 27.80 | 26.90 | 27.50 | 37,191 | +1.00(+3.77%) |
Jul 27, 2021 | 27.40 | 27.50 | 25.90 | 26.50 | 53,510 | -0.20(-0.75%) |
Jul 26, 2021 | 27.20 | 27.50 | 26.40 | 26.70 | 62,846 | -0.70(-2.55%) |
Jul 23, 2021 | 28.30 | 28.30 | 26.70 | 27.40 | 81,897 | -0.70(-2.49%) |
Jul 22, 2021 | 29.60 | 29.60 | 27.80 | 28.10 | 51,326 | -1.50(-5.07%) |
Jul 21, 2021 | 28.30 | 29.70 | 27.60 | 29.60 | 86,151 | +1.70(+6.09%) |
Jul 20, 2021 | 28.40 | 28.50 | 27.10 | 27.90 | 77,914 | -0.60(-2.11%) |
Jul 19, 2021 | 26.90 | 28.50 | 26.60 | 28.50 | 55,741 | +1.10(+4.01%) |
Jul 16, 2021 | 28.20 | 28.60 | 26.60 | 27.40 | 101,522 | -0.30(-1.08%) |
Jul 15, 2021 | 28.10 | 28.70 | 27.00 | 27.70 | 114,040 | -0.80(-2.81%) |
Jul 14, 2021 | 31.20 | 31.20 | 28.50 | 28.50 | 163,642 | -2.90(-9.24%) |
Jul 13, 2021 | 31.40 | 32.65 | 30.20 | 31.40 | 130,112 | +0.30(+0.96%) |
Jul 12, 2021 | 30.80 | 32.30 | 30.10 | 31.10 | 126,852 | +0.50(+1.63%) |
Jul 09, 2021 | 29.00 | 30.75 | 28.50 | 30.60 | 85,850 | +2.00(+6.99%) |
Jul 08, 2021 | 28.30 | 29.80 | 27.70 | 28.60 | 83,597 | -0.30(-1.04%) |
Jul 07, 2021 | 29.10 | 29.50 | 28.10 | 28.90 | 123,627 | +0.10(+0.35%) |
Jul 06, 2021 | 30.60 | 30.80 | 28.80 | 28.80 | 95,167 | -1.60(-5.26%) |
Jul 02, 2021 | 29.70 | 30.50 | 28.75 | 30.40 | 67,415 | +0.80(+2.70%) |
Jul 01, 2021 | 29.80 | 29.80 | 28.00 | 29.60 | 103,268 | +0.10(+0.34%) |
Jun 30, 2021 | 30.00 | 30.00 | 28.70 | 29.50 | 69,670 | -0.40(-1.34%) |
Jun 29, 2021 | 30.10 | 30.60 | 29.55 | 29.90 | 74,816 | -0.40(-1.32%) |
Jun 28, 2021 | 30.80 | 31.11 | 29.60 | 30.30 | 82,131 | +0.20(+0.66%) |
Jun 25, 2021 | 29.70 | 31.40 | 28.80 | 30.10 | 882,194 | +1.00(+3.44%) |
Jun 24, 2021 | 28.80 | 29.50 | 28.20 | 29.10 | 85,386 | +0.60(+2.11%) |
Jun 23, 2021 | 28.10 | 29.00 | 28.00 | 28.50 | 90,562 | +0.30(+1.06%) |
Jun 22, 2021 | 27.30 | 28.20 | 26.70 | 28.20 | 68,027 | +0.60(+2.17%) |
Jun 21, 2021 | 27.40 | 27.78 | 26.20 | 27.60 | 91,113 | +0.80(+2.99%) |
Jun 18, 2021 | 28.00 | 28.30 | 26.70 | 26.80 | 144,072 | -1.30(-4.63%) |
Jun 17, 2021 | 28.20 | 28.40 | 27.40 | 28.10 | 62,243 | +0.30(+1.08%) |
Jun 16, 2021 | 28.30 | 28.60 | 26.70 | 27.80 | 100,554 | -0.40(-1.42%) |
Jun 15, 2021 | 29.60 | 29.80 | 27.40 | 28.20 | 169,490 | -1.30(-4.41%) |
Jun 14, 2021 | 30.40 | 31.70 | 29.10 | 29.50 | 195,579 | -0.60(-1.99%) |
Jun 11, 2021 | 31.00 | 31.60 | 29.50 | 30.10 | 181,725 | -0.20(-0.66%) |
Jun 10, 2021 | 30.60 | 32.30 | 29.00 | 30.30 | 461,286 | -1.40(-4.42%) |
Jun 09, 2021 | 37.40 | 37.60 | 31.00 | 31.70 | 2,594,568 | +5.10(+19.17%) |
Jun 08, 2021 | 26.90 | 27.30 | 25.50 | 26.60 | 65,529 | +0.00(+0.00%) |
Jun 07, 2021 | 26.10 | 26.80 | 25.80 | 26.60 | 52,378 | +1.10(+4.31%) |
Jun 04, 2021 | 26.00 | 26.50 | 25.45 | 25.50 | 43,054 | -0.60(-2.30%) |
Jun 03, 2021 | 26.10 | 26.20 | 25.20 | 26.10 | 43,735 | -0.10(-0.38%) |
Jun 02, 2021 | 25.90 | 26.34 | 25.20 | 26.20 | 54,381 | +0.30(+1.16%) |
Jun 01, 2021 | 27.00 | 27.00 | 25.50 | 25.90 | 46,539 | -0.90(-3.36%) |
May 28, 2021 | 26.00 | 27.47 | 25.70 | 26.80 | 63,690 | +1.20(+4.69%) |
May 27, 2021 | 26.40 | 26.50 | 25.00 | 25.60 | 35,154 | -0.40(-1.54%) |
May 26, 2021 | 24.80 | 26.10 | 24.60 | 26.00 | 64,038 | +1.40(+5.69%) |
May 25, 2021 | 25.10 | 25.50 | 24.20 | 24.60 | 37,092 | -0.40(-1.60%) |
May 24, 2021 | 25.90 | 25.90 | 24.50 | 25.00 | 42,529 | -0.80(-3.10%) |
May 21, 2021 | 26.50 | 26.60 | 25.50 | 25.80 | 54,862 | -0.70(-2.64%) |
May 20, 2021 | 26.10 | 27.60 | 25.30 | 26.50 | 64,652 | +0.40(+1.53%) |
May 19, 2021 | 26.40 | 28.10 | 25.70 | 26.10 | 65,922 | -1.10(-4.04%) |
May 18, 2021 | 24.20 | 28.00 | 23.90 | 27.20 | 128,008 | +2.80(+11.48%) |
May 17, 2021 | 24.00 | 24.85 | 23.60 | 24.40 | 66,279 | +0.60(+2.52%) |
May 14, 2021 | 24.50 | 24.60 | 22.80 | 23.80 | 97,320 | +0.00(+0.00%) |
May 13, 2021 | 24.70 | 26.10 | 22.20 | 23.80 | 186,244 | -0.20(-0.83%) |
May 12, 2021 | 24.50 | 25.78 | 23.70 | 24.00 | 91,773 | -1.00(-4.00%) |
May 11, 2021 | 23.40 | 26.10 | 23.20 | 25.00 | 109,044 | +1.00(+4.17%) |
May 10, 2021 | 25.40 | 25.40 | 23.50 | 24.00 | 83,341 | -1.10(-4.38%) |
May 07, 2021 | 24.60 | 26.10 | 23.40 | 25.10 | 213,683 | +1.50(+6.36%) |
May 06, 2021 | 27.40 | 27.70 | 22.75 | 23.60 | 314,686 | -3.90(-14.18%) |
May 05, 2021 | 27.60 | 28.40 | 26.80 | 27.50 | 86,708 | +0.10(+0.36%) |
May 04, 2021 | 29.20 | 29.50 | 27.30 | 27.40 | 108,215 | -2.20(-7.43%) |