Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.99 | 26.40 | 25.33 | 25.59 | 170,217 | -0.49(-1.88%) |
Jul 29, 2021 | 26.97 | 27.17 | 25.27 | 26.08 | 321,761 | -0.66(-2.47%) |
Jul 28, 2021 | 25.56 | 26.85 | 25.28 | 26.74 | 319,490 | +1.48(+5.86%) |
Jul 27, 2021 | 24.27 | 26.00 | 24.00 | 25.26 | 494,153 | +1.02(+4.21%) |
Jul 26, 2021 | 24.64 | 24.85 | 23.79 | 24.24 | 469,912 | -0.62(-2.49%) |
Jul 23, 2021 | 25.78 | 25.78 | 24.72 | 24.86 | 255,628 | -1.08(-4.16%) |
Jul 22, 2021 | 26.60 | 26.82 | 25.83 | 25.94 | 295,361 | -0.68(-2.55%) |
Jul 21, 2021 | 27.39 | 27.46 | 26.49 | 26.62 | 245,398 | -0.87(-3.16%) |
Jul 20, 2021 | 26.79 | 27.64 | 26.35 | 27.49 | 339,882 | +0.53(+1.97%) |
Jul 19, 2021 | 26.61 | 27.95 | 26.61 | 26.96 | 348,561 | -0.23(-0.85%) |
Jul 16, 2021 | 26.82 | 27.27 | 26.17 | 27.19 | 505,632 | +0.43(+1.61%) |
Jul 15, 2021 | 26.48 | 27.28 | 26.01 | 26.76 | 262,220 | +0.26(+0.98%) |
Jul 14, 2021 | 26.20 | 26.93 | 25.91 | 26.50 | 611,345 | +0.44(+1.69%) |
Jul 13, 2021 | 27.64 | 27.94 | 26.01 | 26.06 | 383,329 | -1.85(-6.63%) |
Jul 12, 2021 | 27.75 | 28.20 | 27.58 | 27.91 | 234,995 | -0.05(-0.18%) |
Jul 09, 2021 | 26.85 | 28.01 | 26.22 | 27.96 | 317,517 | +1.21(+4.52%) |
Jul 08, 2021 | 26.50 | 27.60 | 26.37 | 26.75 | 558,516 | -0.50(-1.83%) |
Jul 07, 2021 | 27.64 | 27.84 | 26.61 | 27.25 | 373,849 | -0.30(-1.09%) |
Jul 06, 2021 | 27.97 | 28.00 | 26.81 | 27.55 | 421,374 | -0.42(-1.50%) |
Jul 02, 2021 | 28.63 | 28.98 | 27.27 | 27.97 | 590,053 | -0.64(-2.24%) |
Jul 01, 2021 | 29.38 | 29.72 | 28.43 | 28.61 | 633,557 | -0.45(-1.55%) |
Jun 30, 2021 | 30.09 | 30.54 | 28.34 | 29.06 | 1,469,289 | -1.57(-5.13%) |
Jun 29, 2021 | 31.31 | 31.63 | 30.55 | 30.63 | 642,576 | -0.61(-1.95%) |
Jun 28, 2021 | 31.50 | 32.09 | 31.10 | 31.24 | 634,390 | +0.16(+0.51%) |
Jun 25, 2021 | 31.45 | 31.51 | 30.73 | 31.08 | 932,237 | -0.03(-0.10%) |
Jun 24, 2021 | 32.10 | 32.45 | 30.90 | 31.11 | 868,850 | -0.57(-1.80%) |
Jun 23, 2021 | 32.60 | 32.90 | 30.75 | 31.68 | 2,380,192 | -5.17(-14.03%) |
Jun 22, 2021 | 38.35 | 38.54 | 36.21 | 36.85 | 233,731 | -1.39(-3.63%) |
Jun 21, 2021 | 37.79 | 38.57 | 37.43 | 38.24 | 173,107 | +0.45(+1.19%) |
Jun 18, 2021 | 36.75 | 37.89 | 36.56 | 37.79 | 439,953 | +0.28(+0.75%) |
Jun 17, 2021 | 36.56 | 37.83 | 35.93 | 37.51 | 148,172 | +0.87(+2.37%) |
Jun 16, 2021 | 37.01 | 37.66 | 35.68 | 36.64 | 219,218 | -0.68(-1.82%) |
Jun 15, 2021 | 38.22 | 38.30 | 36.83 | 37.32 | 169,870 | -1.04(-2.71%) |
Jun 14, 2021 | 37.93 | 38.80 | 37.87 | 38.36 | 238,201 | +0.50(+1.32%) |
Jun 11, 2021 | 38.07 | 38.37 | 37.17 | 37.86 | 134,248 | -0.10(-0.26%) |
Jun 10, 2021 | 38.74 | 39.00 | 37.14 | 37.96 | 264,045 | -0.87(-2.24%) |
Jun 09, 2021 | 38.21 | 38.96 | 38.05 | 38.83 | 267,189 | +1.01(+2.67%) |
Jun 08, 2021 | 37.44 | 37.99 | 36.50 | 37.82 | 255,141 | +0.65(+1.75%) |
Jun 07, 2021 | 35.21 | 37.59 | 34.80 | 37.17 | 556,766 | +2.21(+6.32%) |
Jun 04, 2021 | 35.42 | 35.90 | 34.75 | 34.96 | 142,798 | -0.30(-0.85%) |
Jun 03, 2021 | 35.00 | 36.02 | 34.66 | 35.26 | 241,473 | +0.59(+1.70%) |
Jun 02, 2021 | 34.40 | 34.75 | 33.69 | 34.67 | 237,311 | +0.37(+1.08%) |
Jun 01, 2021 | 34.01 | 34.41 | 32.87 | 34.30 | 263,166 | +1.27(+3.84%) |
May 28, 2021 | 33.76 | 35.14 | 32.99 | 33.03 | 338,718 | -0.66(-1.96%) |
May 27, 2021 | 33.00 | 33.76 | 32.76 | 33.69 | 204,298 | +1.03(+3.15%) |
May 26, 2021 | 31.50 | 32.71 | 31.34 | 32.66 | 162,837 | +1.58(+5.08%) |
May 25, 2021 | 32.17 | 32.24 | 30.96 | 31.08 | 178,701 | -0.89(-2.78%) |
May 24, 2021 | 32.24 | 32.55 | 30.88 | 31.97 | 207,344 | -0.03(-0.09%) |
May 21, 2021 | 32.00 | 32.48 | 31.22 | 32.00 | 201,486 | +0.42(+1.33%) |
May 20, 2021 | 31.49 | 32.38 | 31.09 | 31.58 | 190,098 | +0.09(+0.29%) |
May 19, 2021 | 32.00 | 32.59 | 30.92 | 31.49 | 247,160 | -0.26(-0.82%) |
May 18, 2021 | 31.42 | 32.12 | 30.90 | 31.75 | 145,143 | +0.70(+2.25%) |
May 17, 2021 | 31.64 | 32.11 | 30.46 | 31.05 | 195,653 | -0.42(-1.33%) |
May 14, 2021 | 30.40 | 31.50 | 30.12 | 31.47 | 480,295 | +1.07(+3.52%) |
May 13, 2021 | 32.80 | 32.89 | 29.73 | 30.40 | 344,480 | -2.11(-6.49%) |
May 12, 2021 | 32.53 | 33.86 | 32.31 | 32.51 | 419,853 | -0.49(-1.48%) |
May 11, 2021 | 28.20 | 33.66 | 28.00 | 33.00 | 453,326 | +2.60(+8.55%) |
May 10, 2021 | 30.26 | 31.22 | 29.50 | 30.40 | 448,111 | -0.12(-0.39%) |
May 07, 2021 | 31.03 | 31.87 | 30.02 | 30.52 | 360,770 | -0.05(-0.16%) |
May 06, 2021 | 31.00 | 31.29 | 29.83 | 30.57 | 363,173 | -0.53(-1.70%) |
May 05, 2021 | 32.72 | 32.72 | 30.46 | 31.10 | 314,970 | -0.67(-2.11%) |
May 04, 2021 | 32.60 | 32.90 | 31.41 | 31.77 | 364,895 | -1.10(-3.35%) |