Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.90 | 25.73 | 24.56 | 24.72 | 991,535 | -0.94(-3.66%) |
Jul 29, 2021 | 26.64 | 27.18 | 25.63 | 25.66 | 1,447,949 | +0.21(+0.83%) |
Jul 28, 2021 | 24.97 | 26.21 | 24.50 | 25.45 | 1,555,908 | +1.33(+5.51%) |
Jul 27, 2021 | 23.48 | 25.30 | 23.26 | 24.12 | 2,359,907 | +0.08(+0.33%) |
Jul 26, 2021 | 25.02 | 25.26 | 23.65 | 24.04 | 2,795,291 | -2.48(-9.35%) |
Jul 23, 2021 | 30.00 | 30.30 | 26.03 | 26.52 | 3,441,483 | -5.35(-16.79%) |
Jul 22, 2021 | 32.25 | 32.45 | 31.43 | 31.87 | 301,538 | -0.08(-0.25%) |
Jul 21, 2021 | 31.28 | 32.33 | 31.28 | 31.95 | 292,981 | +0.75(+2.40%) |
Jul 20, 2021 | 30.92 | 31.53 | 30.40 | 31.20 | 376,150 | +0.14(+0.45%) |
Jul 19, 2021 | 31.68 | 31.91 | 30.00 | 31.06 | 804,844 | -1.39(-4.28%) |
Jul 16, 2021 | 33.46 | 33.53 | 32.21 | 32.45 | 369,755 | -1.13(-3.37%) |
Jul 15, 2021 | 33.44 | 34.09 | 33.13 | 33.58 | 238,818 | +0.15(+0.45%) |
Jul 14, 2021 | 33.80 | 34.29 | 33.06 | 33.43 | 342,629 | -0.08(-0.24%) |
Jul 13, 2021 | 32.00 | 33.69 | 31.80 | 33.51 | 472,933 | +1.52(+4.75%) |
Jul 12, 2021 | 33.06 | 33.24 | 31.88 | 31.99 | 425,593 | -1.00(-3.03%) |
Jul 09, 2021 | 32.14 | 33.54 | 32.13 | 32.99 | 1,431,114 | +1.22(+3.84%) |
Jul 08, 2021 | 31.38 | 32.00 | 30.60 | 31.77 | 1,215,405 | -0.86(-2.64%) |
Jul 07, 2021 | 34.75 | 34.75 | 32.59 | 32.63 | 624,730 | -1.71(-4.98%) |
Jul 06, 2021 | 33.89 | 35.05 | 33.63 | 34.34 | 788,651 | -0.16(-0.46%) |
Jul 02, 2021 | 35.35 | 35.77 | 33.99 | 34.50 | 438,390 | -1.03(-2.90%) |
Jul 01, 2021 | 35.81 | 36.49 | 35.43 | 35.53 | 359,339 | +0.09(+0.25%) |
Jun 30, 2021 | 36.98 | 37.17 | 35.40 | 35.44 | 616,185 | -1.74(-4.68%) |
Jun 29, 2021 | 36.75 | 37.25 | 35.69 | 37.18 | 421,515 | +0.32(+0.87%) |
Jun 28, 2021 | 36.63 | 37.34 | 36.50 | 36.86 | 348,878 | +0.62(+1.71%) |
Jun 25, 2021 | 36.60 | 36.99 | 35.77 | 36.24 | 331,581 | -0.02(-0.06%) |
Jun 24, 2021 | 35.05 | 36.42 | 34.84 | 36.26 | 445,219 | +1.68(+4.86%) |
Jun 23, 2021 | 34.01 | 34.95 | 33.50 | 34.58 | 812,144 | +0.98(+2.92%) |
Jun 22, 2021 | 34.54 | 34.89 | 33.45 | 33.60 | 897,333 | -0.91(-2.64%) |
Jun 21, 2021 | 35.24 | 35.29 | 34.26 | 34.51 | 643,981 | -0.90(-2.54%) |
Jun 18, 2021 | 36.19 | 36.38 | 35.40 | 35.41 | 426,836 | -0.78(-2.16%) |
Jun 17, 2021 | 36.19 | 36.50 | 35.71 | 36.19 | 292,396 | +0.09(+0.25%) |
Jun 16, 2021 | 36.00 | 36.44 | 35.39 | 36.10 | 241,591 | -0.05(-0.14%) |
Jun 15, 2021 | 37.40 | 37.40 | 35.91 | 36.15 | 400,072 | -1.13(-3.03%) |
Jun 14, 2021 | 37.21 | 37.54 | 36.63 | 37.28 | 373,333 | +0.23(+0.62%) |
Jun 11, 2021 | 35.51 | 37.12 | 35.43 | 37.05 | 641,544 | +1.46(+4.10%) |
Jun 10, 2021 | 36.47 | 36.66 | 35.32 | 35.59 | 263,070 | -0.29(-0.81%) |
Jun 09, 2021 | 36.61 | 38.15 | 35.74 | 35.88 | 1,006,697 | +0.03(+0.08%) |
Jun 08, 2021 | 34.38 | 35.89 | 33.39 | 35.85 | 806,389 | +1.90(+5.60%) |
Jun 07, 2021 | 34.16 | 34.50 | 33.41 | 33.95 | 543,641 | -0.58(-1.68%) |
Jun 04, 2021 | 36.04 | 36.34 | 34.38 | 34.53 | 677,686 | -1.35(-3.76%) |
Jun 03, 2021 | 36.08 | 36.63 | 35.18 | 35.88 | 497,825 | -0.76(-2.07%) |
Jun 02, 2021 | 36.82 | 37.05 | 35.91 | 36.64 | 554,247 | -0.54(-1.45%) |
Jun 01, 2021 | 35.44 | 37.58 | 35.35 | 37.18 | 1,127,094 | +2.49(+7.18%) |
May 28, 2021 | 35.51 | 36.06 | 34.38 | 34.69 | 754,020 | -0.84(-2.36%) |
May 27, 2021 | 36.07 | 36.48 | 35.10 | 35.53 | 1,843,622 | -0.40(-1.11%) |
May 26, 2021 | 36.29 | 36.48 | 35.44 | 35.93 | 557,145 | +0.13(+0.36%) |
May 25, 2021 | 35.51 | 36.70 | 35.51 | 35.80 | 910,357 | +0.38(+1.07%) |
May 24, 2021 | 36.31 | 36.35 | 35.39 | 35.42 | 510,252 | -0.64(-1.77%) |
May 21, 2021 | 36.43 | 36.87 | 35.30 | 36.06 | 894,639 | -0.44(-1.21%) |
May 20, 2021 | 35.39 | 37.46 | 35.38 | 36.50 | 1,310,782 | +1.12(+3.17%) |
May 19, 2021 | 33.39 | 35.80 | 33.16 | 35.38 | 747,255 | +0.91(+2.64%) |
May 18, 2021 | 33.42 | 36.19 | 33.00 | 34.47 | 1,091,666 | +2.40(+7.48%) |
May 17, 2021 | 32.18 | 32.50 | 31.62 | 32.07 | 498,496 | -0.19(-0.59%) |
May 14, 2021 | 31.25 | 32.85 | 31.25 | 32.26 | 793,122 | +1.46(+4.74%) |
May 13, 2021 | 31.81 | 32.33 | 30.07 | 30.80 | 711,091 | -1.01(-3.18%) |
May 12, 2021 | 31.87 | 32.47 | 31.29 | 31.81 | 538,508 | -0.49(-1.52%) |
May 11, 2021 | 30.94 | 32.57 | 30.30 | 32.30 | 578,216 | +0.78(+2.47%) |
May 10, 2021 | 33.16 | 33.16 | 31.30 | 31.52 | 485,073 | -1.40(-4.25%) |
May 07, 2021 | 33.45 | 33.50 | 32.51 | 32.92 | 406,655 | -0.02(-0.06%) |
May 06, 2021 | 32.78 | 33.29 | 31.90 | 32.94 | 656,109 | +0.44(+1.35%) |
May 05, 2021 | 33.50 | 33.69 | 32.40 | 32.50 | 417,098 | -0.71(-2.14%) |
May 04, 2021 | 33.89 | 34.19 | 32.91 | 33.21 | 454,964 | -0.86(-2.52%) |