Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.93 | 31.40 | 30.92 | 31.32 | 1,871,591 | +0.22(+0.71%) |
Jul 29, 2021 | 31.03 | 31.29 | 31.03 | 31.10 | 579,399 | -0.01(-0.03%) |
Jul 28, 2021 | 31.06 | 31.30 | 30.45 | 31.11 | 2,276,547 | -0.29(-0.92%) |
Jul 27, 2021 | 31.48 | 31.53 | 31.20 | 31.40 | 2,182,513 | -0.90(-2.79%) |
Jul 26, 2021 | 31.14 | 32.70 | 31.14 | 32.30 | 2,982,844 | +1.13(+3.63%) |
Jul 23, 2021 | 30.99 | 31.36 | 30.94 | 31.17 | 14,131,727 | +11.24(+56.40%) |
Jul 22, 2021 | 20.37 | 20.37 | 19.75 | 19.93 | 471,187 | -0.37(-1.82%) |
Jul 21, 2021 | 20.29 | 20.62 | 19.97 | 20.30 | 308,321 | +0.32(+1.60%) |
Jul 20, 2021 | 19.79 | 20.20 | 19.70 | 19.98 | 778,968 | +0.14(+0.71%) |
Jul 19, 2021 | 19.45 | 20.67 | 19.28 | 19.84 | 1,130,393 | +0.14(+0.71%) |
Jul 16, 2021 | 20.79 | 20.84 | 19.60 | 19.70 | 497,589 | -1.21(-5.79%) |
Jul 15, 2021 | 20.82 | 21.20 | 20.62 | 20.91 | 461,971 | -0.40(-1.88%) |
Jul 14, 2021 | 21.37 | 21.55 | 20.97 | 21.31 | 340,412 | -0.05(-0.23%) |
Jul 13, 2021 | 21.55 | 21.63 | 21.21 | 21.36 | 295,184 | -0.24(-1.11%) |
Jul 12, 2021 | 21.52 | 21.77 | 21.38 | 21.60 | 234,687 | -0.06(-0.28%) |
Jul 09, 2021 | 21.40 | 21.75 | 21.40 | 21.66 | 342,665 | +0.44(+2.07%) |
Jul 08, 2021 | 20.91 | 21.37 | 20.66 | 21.22 | 395,489 | +0.02(+0.09%) |
Jul 07, 2021 | 21.77 | 21.89 | 20.89 | 21.20 | 609,890 | -0.70(-3.20%) |
Jul 06, 2021 | 22.59 | 22.61 | 21.44 | 21.90 | 699,072 | -0.84(-3.69%) |
Jul 02, 2021 | 23.15 | 23.19 | 22.34 | 22.74 | 512,651 | -0.24(-1.04%) |
Jul 01, 2021 | 23.39 | 23.48 | 22.95 | 22.98 | 346,320 | -0.07(-0.30%) |
Jun 30, 2021 | 23.21 | 23.40 | 22.90 | 23.05 | 324,920 | +0.04(+0.17%) |
Jun 29, 2021 | 23.05 | 23.25 | 22.96 | 23.01 | 179,397 | +0.20(+0.88%) |
Jun 28, 2021 | 23.05 | 23.07 | 22.54 | 22.81 | 237,816 | -0.41(-1.77%) |
Jun 25, 2021 | 23.46 | 23.46 | 22.89 | 23.22 | 367,240 | +0.08(+0.35%) |
Jun 24, 2021 | 22.89 | 23.33 | 22.75 | 23.14 | 282,702 | +0.63(+2.80%) |
Jun 23, 2021 | 22.39 | 22.89 | 22.39 | 22.51 | 237,206 | +0.30(+1.35%) |
Jun 22, 2021 | 21.91 | 22.24 | 21.66 | 22.21 | 339,857 | +0.22(+1.00%) |
Jun 21, 2021 | 22.19 | 22.33 | 21.90 | 21.99 | 369,050 | +0.06(+0.27%) |
Jun 18, 2021 | 22.00 | 22.13 | 21.76 | 21.93 | 1,287,028 | -0.46(-2.05%) |
Jun 17, 2021 | 23.10 | 23.26 | 21.97 | 22.39 | 602,912 | -0.86(-3.70%) |
Jun 16, 2021 | 23.91 | 23.93 | 22.95 | 23.25 | 1,037,706 | -1.00(-4.12%) |
Jun 15, 2021 | 24.18 | 24.30 | 23.81 | 24.25 | 391,837 | -0.03(-0.12%) |
Jun 14, 2021 | 25.12 | 25.12 | 24.23 | 24.28 | 371,042 | -1.30(-5.08%) |
Jun 11, 2021 | 25.03 | 25.64 | 24.92 | 25.58 | 272,367 | +0.77(+3.10%) |
Jun 10, 2021 | 25.22 | 25.33 | 24.62 | 24.81 | 238,456 | -0.20(-0.80%) |
Jun 09, 2021 | 25.58 | 25.59 | 24.65 | 25.01 | 359,581 | -0.35(-1.38%) |
Jun 08, 2021 | 25.07 | 25.68 | 25.04 | 25.36 | 1,048,337 | +0.80(+3.26%) |
Jun 07, 2021 | 24.74 | 25.00 | 24.38 | 24.56 | 994,492 | -0.62(-2.46%) |
Jun 04, 2021 | 24.66 | 25.20 | 24.33 | 25.18 | 335,087 | +0.61(+2.48%) |
Jun 03, 2021 | 24.18 | 24.87 | 23.89 | 24.57 | 403,532 | -0.14(-0.57%) |
Jun 02, 2021 | 24.49 | 24.75 | 24.10 | 24.71 | 346,749 | +0.36(+1.48%) |
Jun 01, 2021 | 23.89 | 24.80 | 23.68 | 24.35 | 447,730 | +0.68(+2.87%) |
May 28, 2021 | 23.81 | 23.89 | 23.47 | 23.67 | 252,776 | -0.24(-1.00%) |
May 27, 2021 | 23.62 | 24.11 | 23.50 | 23.91 | 371,577 | +0.69(+2.97%) |
May 26, 2021 | 22.62 | 23.33 | 22.57 | 23.22 | 301,331 | +0.36(+1.57%) |
May 25, 2021 | 23.03 | 23.36 | 22.86 | 22.86 | 359,204 | -0.30(-1.30%) |
May 24, 2021 | 23.24 | 23.38 | 22.90 | 23.16 | 204,222 | +0.29(+1.27%) |
May 21, 2021 | 22.65 | 23.01 | 22.58 | 22.87 | 345,071 | +0.23(+1.02%) |
May 20, 2021 | 22.53 | 22.67 | 21.92 | 22.64 | 407,439 | +0.52(+2.35%) |
May 19, 2021 | 22.21 | 22.21 | 21.57 | 22.12 | 407,905 | -1.00(-4.33%) |
May 18, 2021 | 22.61 | 23.54 | 22.51 | 23.12 | 893,777 | +0.94(+4.24%) |
May 17, 2021 | 22.59 | 22.81 | 22.11 | 22.18 | 668,820 | -0.35(-1.55%) |
May 14, 2021 | 21.92 | 22.68 | 21.85 | 22.53 | 311,391 | +0.69(+3.16%) |
May 13, 2021 | 21.83 | 22.28 | 21.22 | 21.84 | 330,688 | +0.39(+1.82%) |
May 12, 2021 | 22.44 | 22.56 | 21.33 | 21.45 | 416,381 | -1.06(-4.71%) |
May 11, 2021 | 22.20 | 22.76 | 22.13 | 22.51 | 341,608 | -0.29(-1.27%) |
May 10, 2021 | 23.51 | 23.54 | 22.76 | 22.80 | 263,758 | -0.55(-2.36%) |
May 07, 2021 | 23.24 | 23.66 | 23.05 | 23.35 | 330,788 | +0.24(+1.04%) |
May 06, 2021 | 22.97 | 23.15 | 22.55 | 23.11 | 471,321 | +0.05(+0.22%) |
May 05, 2021 | 22.73 | 23.20 | 22.43 | 23.06 | 407,788 | +0.77(+3.45%) |
May 04, 2021 | 22.75 | 22.81 | 21.77 | 22.29 | 497,376 | -1.13(-4.82%) |