Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.00 | 23.18 | 21.94 | 22.57 | 18,198 | -0.20(-0.88%) |
Jul 29, 2021 | 24.02 | 24.74 | 22.16 | 22.77 | 49,020 | -0.91(-3.84%) |
Jul 28, 2021 | 23.50 | 24.69 | 23.36 | 23.68 | 42,926 | +0.51(+2.20%) |
Jul 27, 2021 | 24.82 | 24.95 | 22.81 | 23.17 | 58,045 | -1.66(-6.69%) |
Jul 26, 2021 | 26.13 | 26.26 | 24.45 | 24.83 | 19,053 | -1.08(-4.17%) |
Jul 23, 2021 | 25.67 | 26.50 | 24.99 | 25.91 | 14,884 | +0.17(+0.66%) |
Jul 22, 2021 | 26.28 | 26.44 | 25.26 | 25.74 | 33,087 | -0.65(-2.46%) |
Jul 21, 2021 | 25.49 | 26.53 | 24.78 | 26.39 | 38,248 | +0.90(+3.53%) |
Jul 20, 2021 | 25.69 | 26.53 | 25.09 | 25.49 | 57,813 | -0.12(-0.47%) |
Jul 19, 2021 | 25.69 | 26.14 | 24.95 | 25.61 | 29,649 | +0.22(+0.87%) |
Jul 16, 2021 | 26.15 | 26.37 | 25.33 | 25.39 | 28,726 | -0.37(-1.44%) |
Jul 15, 2021 | 26.30 | 26.40 | 24.79 | 25.76 | 37,467 | -0.35(-1.34%) |
Jul 14, 2021 | 27.99 | 27.99 | 26.08 | 26.11 | 31,871 | -1.62(-5.84%) |
Jul 13, 2021 | 28.78 | 29.15 | 27.46 | 27.73 | 27,970 | -1.20(-4.15%) |
Jul 12, 2021 | 29.18 | 29.38 | 28.77 | 28.93 | 12,894 | -0.29(-0.99%) |
Jul 09, 2021 | 28.71 | 29.68 | 28.59 | 29.22 | 18,506 | +0.43(+1.49%) |
Jul 08, 2021 | 28.36 | 29.30 | 28.12 | 28.79 | 24,473 | +0.00(+0.00%) |
Jul 07, 2021 | 28.61 | 29.34 | 28.46 | 28.79 | 15,348 | +0.04(+0.14%) |
Jul 06, 2021 | 28.65 | 29.49 | 28.44 | 28.75 | 30,477 | +0.11(+0.38%) |
Jul 02, 2021 | 28.86 | 29.41 | 27.82 | 28.64 | 29,808 | -0.36(-1.24%) |
Jul 01, 2021 | 29.00 | 29.83 | 28.77 | 29.00 | 42,989 | +0.02(+0.07%) |
Jun 30, 2021 | 30.16 | 30.16 | 28.90 | 28.98 | 36,719 | -1.04(-3.46%) |
Jun 29, 2021 | 29.53 | 30.50 | 29.30 | 30.02 | 87,081 | +1.53(+5.37%) |
Jun 28, 2021 | 29.88 | 30.85 | 28.26 | 28.49 | 80,725 | -1.01(-3.42%) |
Jun 25, 2021 | 30.01 | 30.38 | 28.94 | 29.50 | 304,784 | -0.50(-1.67%) |
Jun 24, 2021 | 30.24 | 30.81 | 29.57 | 30.00 | 65,891 | -0.32(-1.06%) |
Jun 23, 2021 | 28.50 | 30.81 | 28.32 | 30.32 | 177,882 | +1.82(+6.39%) |
Jun 22, 2021 | 29.00 | 29.00 | 27.61 | 28.50 | 385,979 | -0.50(-1.72%) |
Jun 21, 2021 | 36.38 | 36.89 | 28.65 | 29.00 | 449,085 | -5.81(-16.69%) |
Jun 18, 2021 | 34.62 | 35.23 | 33.35 | 34.81 | 77,912 | -0.19(-0.54%) |
Jun 17, 2021 | 35.41 | 36.75 | 34.19 | 35.00 | 77,277 | -0.59(-1.66%) |
Jun 16, 2021 | 35.34 | 35.87 | 34.36 | 35.59 | 59,608 | +0.33(+0.94%) |
Jun 15, 2021 | 35.68 | 36.29 | 34.81 | 35.26 | 57,764 | -0.14(-0.40%) |
Jun 14, 2021 | 35.12 | 36.63 | 34.56 | 35.40 | 96,834 | +0.13(+0.37%) |
Jun 11, 2021 | 38.58 | 38.58 | 34.91 | 35.27 | 59,382 | -3.32(-8.60%) |
Jun 10, 2021 | 37.98 | 39.08 | 36.24 | 38.59 | 37,073 | +1.08(+2.88%) |
Jun 09, 2021 | 37.08 | 37.75 | 36.98 | 37.51 | 27,367 | +0.35(+0.94%) |
Jun 08, 2021 | 35.40 | 37.29 | 34.11 | 37.16 | 27,916 | +2.03(+5.78%) |
Jun 07, 2021 | 34.21 | 35.80 | 33.90 | 35.13 | 45,107 | +1.25(+3.69%) |
Jun 04, 2021 | 33.04 | 34.00 | 32.58 | 33.88 | 24,907 | +0.83(+2.51%) |
Jun 03, 2021 | 32.15 | 33.16 | 31.64 | 33.05 | 62,449 | +0.70(+2.16%) |
Jun 02, 2021 | 35.89 | 36.12 | 31.83 | 32.35 | 105,985 | -3.32(-9.31%) |
Jun 01, 2021 | 33.38 | 35.67 | 32.70 | 35.67 | 56,845 | +2.35(+7.05%) |
May 28, 2021 | 33.37 | 33.55 | 32.42 | 33.32 | 41,024 | +0.32(+0.97%) |
May 27, 2021 | 31.50 | 33.49 | 30.99 | 33.00 | 31,510 | +1.66(+5.30%) |
May 26, 2021 | 31.02 | 31.70 | 30.50 | 31.34 | 41,847 | +0.57(+1.85%) |
May 25, 2021 | 31.21 | 31.79 | 30.05 | 30.77 | 42,117 | -0.33(-1.06%) |
May 24, 2021 | 32.25 | 32.40 | 30.67 | 31.10 | 85,257 | -0.83(-2.60%) |
May 21, 2021 | 31.90 | 32.75 | 30.57 | 31.93 | 49,790 | +0.44(+1.40%) |
May 20, 2021 | 29.96 | 31.50 | 29.87 | 31.49 | 95,515 | +1.39(+4.62%) |
May 19, 2021 | 30.85 | 31.00 | 29.51 | 30.10 | 40,965 | -0.62(-2.02%) |
May 18, 2021 | 30.24 | 30.99 | 30.03 | 30.72 | 60,233 | +0.71(+2.37%) |
May 17, 2021 | 29.22 | 30.14 | 29.02 | 30.01 | 123,270 | +0.55(+1.87%) |
May 14, 2021 | 29.78 | 30.00 | 28.63 | 29.46 | 23,356 | -0.16(-0.54%) |
May 13, 2021 | 29.19 | 30.09 | 28.88 | 29.62 | 40,086 | +0.89(+3.10%) |
May 12, 2021 | 27.14 | 30.86 | 27.09 | 28.73 | 69,867 | +1.28(+4.66%) |
May 11, 2021 | 28.23 | 29.75 | 27.07 | 27.45 | 23,188 | -0.46(-1.65%) |
May 10, 2021 | 29.72 | 30.00 | 27.25 | 27.91 | 20,339 | -2.07(-6.90%) |
May 07, 2021 | 29.08 | 30.12 | 28.18 | 29.98 | 456,982 | +1.44(+5.05%) |
May 06, 2021 | 28.86 | 29.78 | 28.12 | 28.54 | 17,327 | +0.03(+0.11%) |
May 05, 2021 | 28.62 | 30.39 | 27.42 | 28.51 | 48,893 | -0.76(-2.60%) |
May 04, 2021 | 31.70 | 31.70 | 29.08 | 29.27 | 20,961 | -2.65(-8.30%) |