Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.35 | 20.63 | 20.26 | 20.37 | 924,028 | -0.11(-0.53%) |
Jul 29, 2021 | 20.52 | 20.66 | 20.34 | 20.48 | 637,717 | +0.23(+1.11%) |
Jul 28, 2021 | 20.18 | 20.44 | 19.83 | 20.25 | 813,720 | +0.26(+1.31%) |
Jul 27, 2021 | 19.77 | 20.10 | 19.62 | 19.99 | 873,177 | -0.05(-0.27%) |
Jul 26, 2021 | 20.16 | 20.41 | 19.92 | 20.05 | 824,561 | +0.01(+0.04%) |
Jul 23, 2021 | 19.98 | 20.10 | 19.82 | 20.04 | 473,044 | +0.23(+1.14%) |
Jul 22, 2021 | 19.90 | 19.95 | 19.55 | 19.81 | 1,121,095 | -0.22(-1.08%) |
Jul 21, 2021 | 19.97 | 20.30 | 19.97 | 20.03 | 750,725 | +0.26(+1.32%) |
Jul 20, 2021 | 19.26 | 20.03 | 19.19 | 19.77 | 2,284,456 | +0.49(+2.53%) |
Jul 19, 2021 | 19.34 | 19.72 | 19.17 | 19.28 | 1,765,819 | -0.54(-2.73%) |
Jul 16, 2021 | 20.24 | 20.30 | 19.80 | 19.82 | 875,663 | -0.22(-1.08%) |
Jul 15, 2021 | 19.65 | 20.11 | 19.57 | 20.04 | 1,112,027 | +0.21(+1.05%) |
Jul 14, 2021 | 19.76 | 20.03 | 19.60 | 19.83 | 1,889,853 | +0.15(+0.78%) |
Jul 13, 2021 | 20.02 | 20.12 | 19.68 | 19.68 | 2,191,582 | -0.52(-2.59%) |
Jul 12, 2021 | 19.76 | 20.24 | 19.60 | 20.20 | 1,208,929 | +0.20(+0.99%) |
Jul 09, 2021 | 19.80 | 20.00 | 19.69 | 20.00 | 2,022,175 | +0.49(+2.50%) |
Jul 08, 2021 | 19.53 | 19.83 | 19.32 | 19.51 | 1,845,175 | -0.28(-1.41%) |
Jul 07, 2021 | 19.86 | 20.15 | 19.76 | 19.79 | 1,116,702 | -0.20(-0.99%) |
Jul 06, 2021 | 20.26 | 20.28 | 19.79 | 19.99 | 738,055 | -0.34(-1.69%) |
Jul 02, 2021 | 20.60 | 20.60 | 20.32 | 20.34 | 1,186,198 | -0.23(-1.10%) |
Jul 01, 2021 | 20.23 | 20.66 | 20.21 | 20.56 | 1,128,491 | +0.49(+2.43%) |
Jun 30, 2021 | 20.19 | 20.33 | 20.07 | 20.07 | 1,238,832 | -0.22(-1.07%) |
Jun 29, 2021 | 20.76 | 20.89 | 20.27 | 20.29 | 1,349,915 | -0.35(-1.70%) |
Jun 28, 2021 | 20.99 | 20.99 | 20.40 | 20.64 | 1,849,863 | -0.34(-1.63%) |
Jun 25, 2021 | 20.92 | 21.42 | 20.77 | 20.98 | 5,918,343 | +0.17(+0.82%) |
Jun 24, 2021 | 20.75 | 20.91 | 20.45 | 20.81 | 1,781,582 | +0.16(+0.79%) |
Jun 23, 2021 | 20.73 | 20.88 | 20.55 | 20.65 | 1,826,289 | +0.10(+0.48%) |
Jun 22, 2021 | 20.44 | 20.74 | 20.31 | 20.55 | 1,585,509 | -0.06(-0.31%) |
Jun 21, 2021 | 20.24 | 20.71 | 20.20 | 20.61 | 2,166,524 | +0.57(+2.84%) |
Jun 18, 2021 | 20.87 | 21.14 | 20.05 | 20.05 | 3,381,785 | -1.07(-5.08%) |
Jun 17, 2021 | 21.70 | 21.85 | 20.88 | 21.12 | 2,541,194 | -0.58(-2.66%) |
Jun 16, 2021 | 21.53 | 21.79 | 21.42 | 21.70 | 1,670,886 | +0.11(+0.50%) |
Jun 15, 2021 | 21.05 | 21.91 | 21.05 | 21.59 | 2,545,184 | +0.56(+2.66%) |
Jun 14, 2021 | 20.84 | 21.12 | 20.84 | 21.03 | 1,817,962 | +0.26(+1.26%) |
Jun 11, 2021 | 20.71 | 20.77 | 20.60 | 20.77 | 1,259,310 | +0.31(+1.50%) |
Jun 10, 2021 | 21.00 | 21.03 | 20.42 | 20.46 | 922,953 | -0.36(-1.73%) |
Jun 09, 2021 | 20.99 | 20.99 | 20.77 | 20.82 | 995,891 | -0.26(-1.24%) |
Jun 08, 2021 | 20.82 | 21.12 | 20.76 | 21.08 | 1,305,885 | +0.20(+0.95%) |
Jun 07, 2021 | 20.73 | 20.93 | 20.72 | 20.89 | 894,989 | +0.19(+0.92%) |
Jun 04, 2021 | 20.64 | 20.74 | 20.40 | 20.70 | 1,169,746 | +0.03(+0.13%) |
Jun 03, 2021 | 20.65 | 20.77 | 20.34 | 20.67 | 3,008,720 | -0.06(-0.30%) |
Jun 02, 2021 | 21.15 | 21.19 | 20.72 | 20.73 | 1,800,895 | -0.39(-1.84%) |
Jun 01, 2021 | 21.18 | 21.34 | 20.92 | 21.12 | 1,130,765 | +0.05(+0.26%) |
May 28, 2021 | 21.13 | 21.24 | 20.76 | 21.07 | 951,037 | +0.01(+0.04%) |
May 27, 2021 | 21.20 | 21.29 | 20.99 | 21.06 | 1,158,113 | +0.08(+0.39%) |
May 26, 2021 | 20.51 | 21.07 | 20.45 | 20.98 | 1,902,004 | +0.71(+3.52%) |
May 25, 2021 | 20.64 | 20.85 | 20.25 | 20.26 | 2,096,264 | -0.32(-1.53%) |
May 24, 2021 | 20.86 | 20.86 | 20.45 | 20.58 | 1,062,103 | -0.17(-0.83%) |
May 21, 2021 | 20.62 | 20.95 | 20.62 | 20.75 | 1,500,758 | +0.41(+2.00%) |
May 20, 2021 | 20.25 | 20.43 | 20.05 | 20.34 | 1,088,622 | +0.02(+0.09%) |
May 19, 2021 | 20.16 | 20.35 | 19.84 | 20.33 | 1,680,728 | -0.13(-0.66%) |
May 18, 2021 | 20.61 | 20.72 | 20.44 | 20.46 | 884,089 | -0.15(-0.74%) |
May 17, 2021 | 20.39 | 20.63 | 20.21 | 20.61 | 1,377,294 | +0.02(+0.09%) |
May 14, 2021 | 20.41 | 20.66 | 20.21 | 20.60 | 957,679 | +0.33(+1.64%) |
May 13, 2021 | 19.49 | 20.39 | 19.47 | 20.26 | 1,449,000 | +0.79(+4.05%) |
May 12, 2021 | 20.41 | 20.47 | 19.44 | 19.47 | 1,485,879 | -0.89(-4.36%) |
May 11, 2021 | 19.94 | 20.61 | 19.84 | 20.36 | 2,486,821 | -0.25(-1.22%) |
May 10, 2021 | 21.14 | 21.21 | 20.59 | 20.61 | 3,888,519 | -0.55(-2.59%) |
May 07, 2021 | 20.56 | 21.24 | 20.56 | 21.16 | 1,398,035 | +0.46(+2.21%) |
May 06, 2021 | 21.14 | 21.21 | 20.29 | 20.70 | 2,350,057 | -0.39(-1.87%) |
May 05, 2021 | 21.22 | 22.24 | 20.62 | 21.10 | 1,797,128 | -1.05(-4.74%) |
May 04, 2021 | 22.04 | 22.29 | 21.94 | 22.15 | 1,727,478 | -0.02(-0.08%) |