Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.04 | 25.48 | 23.75 | 24.77 | 1,813,884 | +0.14(+0.57%) |
Jul 29, 2021 | 24.41 | 25.21 | 24.20 | 24.63 | 2,275,293 | +0.40(+1.65%) |
Jul 28, 2021 | 23.47 | 24.63 | 23.08 | 24.23 | 3,435,596 | +1.12(+4.85%) |
Jul 27, 2021 | 23.61 | 23.61 | 22.05 | 23.11 | 3,737,343 | -0.59(-2.49%) |
Jul 26, 2021 | 23.70 | 24.70 | 23.16 | 23.70 | 2,781,038 | -0.05(-0.21%) |
Jul 23, 2021 | 24.53 | 24.55 | 23.13 | 23.75 | 3,220,190 | -0.80(-3.26%) |
Jul 22, 2021 | 25.60 | 25.60 | 24.14 | 24.55 | 2,099,754 | -0.88(-3.46%) |
Jul 21, 2021 | 24.50 | 25.44 | 24.31 | 25.43 | 2,343,293 | +1.29(+5.34%) |
Jul 20, 2021 | 23.63 | 24.26 | 23.03 | 24.14 | 2,376,429 | +0.80(+3.43%) |
Jul 19, 2021 | 21.51 | 23.55 | 21.50 | 23.34 | 3,643,758 | +0.69(+3.05%) |
Jul 16, 2021 | 23.60 | 24.02 | 22.56 | 22.65 | 3,606,052 | -0.85(-3.62%) |
Jul 15, 2021 | 24.00 | 24.75 | 23.08 | 23.50 | 5,969,629 | -0.44(-1.84%) |
Jul 14, 2021 | 28.04 | 28.15 | 23.78 | 23.94 | 7,730,786 | -4.11(-14.65%) |
Jul 13, 2021 | 28.92 | 28.95 | 27.83 | 28.05 | 2,347,130 | -0.99(-3.41%) |
Jul 12, 2021 | 28.18 | 29.36 | 27.61 | 29.04 | 3,982,765 | +1.12(+4.01%) |
Jul 09, 2021 | 27.81 | 27.97 | 27.05 | 27.92 | 1,948,853 | +0.34(+1.23%) |
Jul 08, 2021 | 26.95 | 28.08 | 26.34 | 27.58 | 3,252,551 | -0.61(-2.16%) |
Jul 07, 2021 | 30.58 | 31.51 | 27.68 | 28.19 | 5,792,546 | -1.40(-4.73%) |
Jul 06, 2021 | 28.86 | 29.79 | 28.21 | 29.59 | 3,130,412 | +0.78(+2.71%) |
Jul 02, 2021 | 28.97 | 29.73 | 28.68 | 28.81 | 2,588,358 | -0.09(-0.31%) |
Jul 01, 2021 | 29.29 | 29.44 | 28.08 | 28.90 | 2,969,621 | -0.32(-1.10%) |
Jun 30, 2021 | 29.74 | 29.75 | 28.50 | 29.22 | 2,767,301 | -0.67(-2.24%) |
Jun 29, 2021 | 30.75 | 31.26 | 29.53 | 29.89 | 4,033,296 | -0.79(-2.57%) |
Jun 28, 2021 | 27.90 | 30.69 | 27.90 | 30.68 | 6,343,679 | +3.24(+11.81%) |
Jun 25, 2021 | 27.77 | 28.64 | 27.33 | 27.44 | 3,751,042 | -0.34(-1.22%) |
Jun 24, 2021 | 27.95 | 28.77 | 27.30 | 27.78 | 5,953,528 | +0.73(+2.70%) |
Jun 23, 2021 | 25.75 | 27.33 | 25.55 | 27.05 | 3,587,708 | +1.54(+6.04%) |
Jun 22, 2021 | 25.19 | 25.90 | 25.04 | 25.51 | 2,221,146 | +0.10(+0.39%) |
Jun 21, 2021 | 25.17 | 26.34 | 24.71 | 25.41 | 3,613,770 | +0.04(+0.16%) |
Jun 18, 2021 | 25.94 | 26.90 | 25.10 | 25.37 | 5,065,781 | -1.35(-5.05%) |
Jun 17, 2021 | 24.42 | 26.96 | 24.32 | 26.72 | 6,644,442 | +2.10(+8.53%) |
Jun 16, 2021 | 23.98 | 24.93 | 23.78 | 24.62 | 3,398,564 | +0.60(+2.50%) |
Jun 15, 2021 | 25.69 | 26.00 | 23.84 | 24.02 | 5,392,359 | -2.02(-7.76%) |
Jun 14, 2021 | 26.60 | 27.38 | 25.84 | 26.04 | 5,028,841 | +0.14(+0.54%) |
Jun 11, 2021 | 26.44 | 27.17 | 25.08 | 25.90 | 5,930,716 | -0.54(-2.04%) |
Jun 10, 2021 | 24.49 | 26.85 | 24.46 | 26.44 | 9,099,023 | +2.01(+8.23%) |
Jun 09, 2021 | 25.36 | 26.37 | 24.38 | 24.43 | 5,042,039 | -0.57(-2.28%) |
Jun 08, 2021 | 23.53 | 25.91 | 23.23 | 25.00 | 9,520,403 | +1.80(+7.76%) |
Jun 07, 2021 | 22.79 | 23.22 | 22.23 | 23.20 | 1,999,655 | +0.36(+1.58%) |
Jun 04, 2021 | 22.85 | 23.89 | 22.58 | 22.84 | 2,824,633 | +0.29(+1.29%) |
Jun 03, 2021 | 23.91 | 24.23 | 22.51 | 22.55 | 4,317,271 | -1.71(-7.05%) |
Jun 02, 2021 | 23.21 | 24.35 | 22.91 | 24.26 | 3,754,205 | +1.07(+4.61%) |
Jun 01, 2021 | 23.96 | 24.15 | 22.76 | 23.19 | 2,554,569 | -0.20(-0.86%) |
May 28, 2021 | 23.98 | 24.49 | 23.32 | 23.39 | 2,250,611 | -0.37(-1.56%) |
May 27, 2021 | 23.59 | 23.90 | 23.31 | 23.76 | 2,286,600 | +0.22(+0.93%) |
May 26, 2021 | 22.83 | 23.72 | 22.69 | 23.54 | 2,410,358 | +0.87(+3.84%) |
May 25, 2021 | 23.57 | 23.74 | 22.46 | 22.67 | 3,030,043 | -0.77(-3.28%) |
May 24, 2021 | 23.91 | 23.91 | 23.01 | 23.44 | 1,935,714 | -0.10(-0.42%) |
May 21, 2021 | 24.10 | 24.20 | 23.37 | 23.54 | 2,459,568 | -0.28(-1.18%) |
May 20, 2021 | 23.41 | 24.33 | 23.30 | 23.82 | 3,318,053 | +0.76(+3.30%) |
May 19, 2021 | 21.55 | 23.37 | 21.30 | 23.06 | 3,814,216 | +0.86(+3.90%) |
May 18, 2021 | 22.06 | 22.91 | 21.55 | 22.20 | 3,146,764 | +0.25(+1.12%) |
May 17, 2021 | 22.30 | 22.40 | 21.17 | 21.95 | 2,731,313 | -0.29(-1.30%) |
May 14, 2021 | 21.31 | 22.33 | 21.20 | 22.24 | 2,711,652 | +1.33(+6.36%) |
May 13, 2021 | 21.61 | 21.92 | 20.21 | 20.91 | 2,801,011 | -0.34(-1.60%) |
May 12, 2021 | 21.61 | 22.50 | 21.17 | 21.25 | 2,513,280 | -1.01(-4.54%) |
May 11, 2021 | 20.00 | 22.55 | 19.75 | 22.26 | 4,972,646 | +0.82(+3.82%) |
May 10, 2021 | 23.15 | 23.17 | 21.36 | 21.44 | 4,131,174 | -1.93(-8.26%) |
May 07, 2021 | 23.06 | 23.95 | 22.61 | 23.37 | 3,153,711 | +0.81(+3.59%) |
May 06, 2021 | 23.08 | 23.62 | 21.77 | 22.56 | 4,746,770 | -0.72(-3.09%) |
May 05, 2021 | 21.06 | 24.59 | 20.65 | 23.28 | 11,709,880 | +0.28(+1.22%) |
May 04, 2021 | 24.39 | 24.45 | 22.61 | 23.00 | 7,408,220 | -1.86(-7.48%) |