Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.98 | 21.47 | 20.32 | 20.53 | 993,499 | -0.76(-3.57%) |
Jul 29, 2021 | 20.70 | 21.41 | 20.66 | 21.29 | 1,111,631 | +1.11(+5.50%) |
Jul 28, 2021 | 20.80 | 21.05 | 20.04 | 20.18 | 1,201,916 | -0.31(-1.51%) |
Jul 27, 2021 | 20.24 | 20.64 | 20.05 | 20.49 | 904,787 | -0.01(-0.05%) |
Jul 26, 2021 | 20.11 | 20.53 | 20.01 | 20.50 | 553,417 | +0.65(+3.27%) |
Jul 23, 2021 | 19.97 | 20.02 | 19.53 | 19.85 | 711,322 | +0.00(+0.00%) |
Jul 22, 2021 | 20.13 | 20.18 | 19.62 | 19.85 | 1,189,117 | -0.46(-2.26%) |
Jul 21, 2021 | 20.25 | 20.62 | 20.06 | 20.31 | 895,962 | +0.52(+2.63%) |
Jul 20, 2021 | 18.98 | 20.05 | 18.78 | 19.79 | 1,524,309 | +0.72(+3.78%) |
Jul 19, 2021 | 19.51 | 20.00 | 18.91 | 19.07 | 2,223,952 | -1.05(-5.22%) |
Jul 16, 2021 | 21.26 | 21.26 | 20.06 | 20.12 | 1,459,544 | -0.88(-4.19%) |
Jul 15, 2021 | 20.70 | 21.39 | 20.51 | 21.00 | 620,340 | +0.07(+0.33%) |
Jul 14, 2021 | 21.64 | 21.86 | 20.79 | 20.93 | 756,131 | -0.30(-1.41%) |
Jul 13, 2021 | 21.81 | 21.81 | 21.21 | 21.23 | 650,166 | -0.84(-3.81%) |
Jul 12, 2021 | 21.63 | 22.33 | 21.40 | 22.07 | 732,269 | +0.06(+0.27%) |
Jul 09, 2021 | 21.68 | 22.23 | 21.41 | 22.01 | 790,054 | +0.92(+4.36%) |
Jul 08, 2021 | 20.73 | 21.48 | 20.43 | 21.09 | 1,502,833 | -0.39(-1.82%) |
Jul 07, 2021 | 21.09 | 21.59 | 20.66 | 21.48 | 1,622,096 | +1.11(+5.45%) |
Jul 06, 2021 | 20.72 | 21.05 | 20.11 | 20.37 | 1,261,518 | -0.53(-2.54%) |
Jul 02, 2021 | 21.39 | 21.43 | 20.80 | 20.90 | 518,307 | -0.28(-1.32%) |
Jul 01, 2021 | 21.15 | 21.46 | 20.89 | 21.18 | 1,209,701 | +0.33(+1.58%) |
Jun 30, 2021 | 20.15 | 20.95 | 20.15 | 20.85 | 876,836 | +0.51(+2.51%) |
Jun 29, 2021 | 20.70 | 21.16 | 20.34 | 20.34 | 768,527 | -0.37(-1.79%) |
Jun 28, 2021 | 21.21 | 21.29 | 20.54 | 20.71 | 1,684,127 | -0.31(-1.47%) |
Jun 25, 2021 | 22.67 | 22.67 | 20.90 | 21.02 | 8,024,182 | -1.42(-6.33%) |
Jun 24, 2021 | 21.56 | 22.61 | 21.46 | 22.44 | 1,210,259 | +1.11(+5.20%) |
Jun 23, 2021 | 21.86 | 22.20 | 21.32 | 21.33 | 1,329,970 | -0.27(-1.25%) |
Jun 22, 2021 | 21.63 | 21.75 | 21.26 | 21.60 | 813,125 | -0.01(-0.05%) |
Jun 21, 2021 | 21.41 | 21.69 | 21.18 | 21.61 | 983,949 | +0.57(+2.71%) |
Jun 18, 2021 | 21.28 | 21.77 | 21.02 | 21.04 | 2,121,427 | -0.81(-3.71%) |
Jun 17, 2021 | 22.80 | 22.88 | 21.30 | 21.85 | 1,631,813 | -1.21(-5.25%) |
Jun 16, 2021 | 23.38 | 23.45 | 22.68 | 23.06 | 1,849,515 | -0.53(-2.25%) |
Jun 15, 2021 | 23.39 | 23.70 | 22.92 | 23.59 | 963,787 | +0.05(+0.21%) |
Jun 14, 2021 | 23.57 | 23.81 | 23.39 | 23.54 | 1,217,580 | -0.27(-1.13%) |
Jun 11, 2021 | 24.11 | 24.27 | 23.55 | 23.81 | 746,363 | +0.12(+0.51%) |
Jun 10, 2021 | 25.00 | 25.00 | 23.64 | 23.69 | 780,103 | -0.93(-3.78%) |
Jun 09, 2021 | 24.68 | 24.79 | 24.40 | 24.62 | 903,104 | -0.08(-0.32%) |
Jun 08, 2021 | 24.39 | 24.97 | 24.20 | 24.70 | 784,331 | +0.41(+1.69%) |
Jun 07, 2021 | 23.83 | 24.44 | 23.73 | 24.29 | 786,229 | +0.43(+1.80%) |
Jun 04, 2021 | 24.08 | 24.13 | 23.59 | 23.86 | 669,369 | +0.06(+0.25%) |
Jun 03, 2021 | 24.07 | 24.55 | 23.66 | 23.80 | 1,475,849 | -0.65(-2.66%) |
Jun 02, 2021 | 24.60 | 24.71 | 24.19 | 24.45 | 1,887,059 | -0.11(-0.45%) |
Jun 01, 2021 | 25.00 | 25.04 | 24.42 | 24.56 | 1,049,676 | +0.07(+0.29%) |
May 28, 2021 | 24.57 | 24.57 | 24.05 | 24.49 | 1,126,059 | -0.31(-1.25%) |
May 27, 2021 | 23.55 | 24.98 | 23.42 | 24.80 | 1,865,124 | +1.76(+7.64%) |
May 26, 2021 | 22.44 | 23.12 | 22.44 | 23.04 | 839,913 | +0.60(+2.67%) |
May 25, 2021 | 23.33 | 23.59 | 22.41 | 22.44 | 1,089,580 | -0.84(-3.61%) |
May 24, 2021 | 22.57 | 23.51 | 22.31 | 23.28 | 706,898 | +0.59(+2.60%) |
May 21, 2021 | 22.98 | 23.48 | 22.13 | 22.69 | 1,582,695 | +0.06(+0.27%) |
May 20, 2021 | 22.73 | 22.77 | 22.12 | 22.63 | 613,061 | -0.23(-1.01%) |
May 19, 2021 | 22.35 | 22.87 | 22.23 | 22.86 | 612,911 | -0.21(-0.91%) |
May 18, 2021 | 23.82 | 23.90 | 23.05 | 23.07 | 581,377 | -0.78(-3.27%) |
May 17, 2021 | 23.00 | 23.96 | 22.60 | 23.85 | 763,899 | +0.90(+3.92%) |
May 14, 2021 | 22.52 | 23.05 | 22.30 | 22.95 | 991,456 | +0.37(+1.64%) |
May 13, 2021 | 22.60 | 23.51 | 22.39 | 22.58 | 1,507,072 | +0.06(+0.27%) |
May 12, 2021 | 23.51 | 23.78 | 22.23 | 22.52 | 1,070,755 | -1.22(-5.14%) |
May 11, 2021 | 23.08 | 24.02 | 22.90 | 23.74 | 836,549 | -0.06(-0.25%) |
May 10, 2021 | 24.56 | 24.86 | 23.79 | 23.80 | 1,034,927 | -0.37(-1.53%) |
May 07, 2021 | 24.67 | 24.67 | 24.09 | 24.17 | 1,052,437 | -0.57(-2.30%) |
May 06, 2021 | 24.11 | 24.77 | 23.47 | 24.74 | 1,321,634 | +0.83(+3.47%) |
May 05, 2021 | 23.74 | 24.07 | 23.22 | 23.91 | 1,699,838 | +0.36(+1.53%) |
May 04, 2021 | 23.63 | 24.15 | 23.38 | 23.55 | 1,230,142 | -0.09(-0.38%) |