Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.67 | 20.92 | 20.64 | 20.76 | 1,794,472 | +0.03(+0.13%) |
Jul 29, 2021 | 20.80 | 21.02 | 20.62 | 20.73 | 1,546,898 | +0.02(+0.09%) |
Jul 28, 2021 | 20.81 | 20.99 | 20.60 | 20.72 | 3,355,975 | -0.23(-1.11%) |
Jul 27, 2021 | 20.70 | 21.12 | 20.54 | 20.95 | 4,913,055 | +0.39(+1.91%) |
Jul 26, 2021 | 20.41 | 20.59 | 20.31 | 20.55 | 2,333,353 | +0.14(+0.70%) |
Jul 23, 2021 | 20.63 | 20.70 | 20.32 | 20.41 | 2,609,683 | -0.09(-0.44%) |
Jul 22, 2021 | 20.23 | 20.53 | 20.13 | 20.50 | 2,026,593 | +0.18(+0.88%) |
Jul 21, 2021 | 20.13 | 20.41 | 20.05 | 20.32 | 2,085,878 | +0.43(+2.16%) |
Jul 20, 2021 | 19.61 | 20.02 | 19.53 | 19.89 | 1,944,691 | +0.30(+1.55%) |
Jul 19, 2021 | 19.36 | 19.65 | 19.23 | 19.59 | 2,547,254 | -0.17(-0.86%) |
Jul 16, 2021 | 20.03 | 20.17 | 19.74 | 19.76 | 1,723,554 | -0.17(-0.85%) |
Jul 15, 2021 | 20.08 | 20.11 | 19.70 | 19.93 | 2,040,697 | -0.26(-1.28%) |
Jul 14, 2021 | 20.38 | 20.50 | 20.16 | 20.19 | 1,942,843 | -0.20(-0.97%) |
Jul 13, 2021 | 20.40 | 20.48 | 20.24 | 20.38 | 2,999,428 | -0.10(-0.48%) |
Jul 12, 2021 | 20.45 | 20.70 | 20.45 | 20.48 | 1,940,822 | -0.10(-0.48%) |
Jul 09, 2021 | 20.45 | 20.73 | 20.43 | 20.58 | 1,979,767 | +0.23(+1.14%) |
Jul 08, 2021 | 19.87 | 20.38 | 19.80 | 20.35 | 2,186,488 | +0.04(+0.18%) |
Jul 07, 2021 | 20.56 | 20.59 | 20.26 | 20.31 | 1,705,801 | -0.33(-1.60%) |
Jul 06, 2021 | 20.71 | 20.71 | 20.32 | 20.64 | 2,490,669 | -0.08(-0.39%) |
Jul 02, 2021 | 20.75 | 20.82 | 20.64 | 20.72 | 1,298,261 | -0.02(-0.09%) |
Jul 01, 2021 | 20.98 | 21.00 | 20.71 | 20.74 | 2,571,334 | -0.21(-0.98%) |
Jun 30, 2021 | 20.47 | 21.01 | 20.44 | 20.95 | 4,023,391 | +0.49(+2.40%) |
Jun 29, 2021 | 20.83 | 20.83 | 20.44 | 20.46 | 1,823,972 | -0.24(-1.17%) |
Jun 28, 2021 | 20.72 | 20.72 | 20.53 | 20.70 | 2,168,143 | -0.03(-0.13%) |
Jun 25, 2021 | 20.75 | 20.84 | 20.55 | 20.72 | 5,239,731 | -0.12(-0.56%) |
Jun 24, 2021 | 20.79 | 20.90 | 20.55 | 20.84 | 3,693,324 | +0.06(+0.30%) |
Jun 23, 2021 | 20.72 | 20.89 | 20.58 | 20.78 | 2,065,963 | +0.02(+0.09%) |
Jun 22, 2021 | 21.11 | 21.20 | 20.63 | 20.76 | 2,742,352 | -0.31(-1.49%) |
Jun 21, 2021 | 20.65 | 21.08 | 20.47 | 21.07 | 3,622,940 | +0.41(+1.99%) |
Jun 18, 2021 | 20.84 | 20.93 | 20.54 | 20.66 | 3,663,858 | -0.36(-1.70%) |
Jun 17, 2021 | 21.37 | 21.52 | 20.84 | 21.02 | 3,297,716 | -0.35(-1.63%) |
Jun 16, 2021 | 21.15 | 21.54 | 20.98 | 21.37 | 3,540,867 | +0.14(+0.67%) |
Jun 15, 2021 | 21.84 | 22.05 | 21.18 | 21.23 | 5,238,951 | -0.60(-2.75%) |
Jun 14, 2021 | 21.99 | 22.26 | 21.63 | 21.82 | 6,257,090 | +0.23(+1.08%) |
Jun 11, 2021 | 21.81 | 22.01 | 21.28 | 21.59 | 6,389,579 | -0.25(-1.15%) |
Jun 10, 2021 | 22.90 | 22.91 | 21.40 | 21.84 | 12,835,881 | -0.71(-3.13%) |
Jun 09, 2021 | 25.87 | 25.97 | 22.45 | 22.55 | 40,550,072 | -3.27(-12.68%) |
Jun 08, 2021 | 24.45 | 26.35 | 22.71 | 25.82 | 97,780,512 | +5.30(+25.85%) |
Jun 07, 2021 | 20.55 | 20.62 | 20.43 | 20.52 | 3,626,357 | +0.07(+0.35%) |
Jun 04, 2021 | 20.65 | 20.68 | 20.33 | 20.45 | 1,722,124 | -0.13(-0.61%) |
Jun 03, 2021 | 20.72 | 20.74 | 20.55 | 20.57 | 2,466,713 | -0.21(-1.03%) |
Jun 02, 2021 | 20.85 | 20.89 | 20.71 | 20.79 | 1,894,705 | +0.04(+0.17%) |
Jun 01, 2021 | 20.77 | 20.86 | 20.65 | 20.75 | 1,943,734 | -0.02(-0.09%) |
May 28, 2021 | 20.53 | 20.80 | 20.44 | 20.77 | 1,885,288 | +0.27(+1.31%) |
May 27, 2021 | 21.01 | 21.04 | 20.42 | 20.50 | 2,926,543 | -0.47(-2.25%) |
May 26, 2021 | 20.55 | 20.99 | 20.54 | 20.97 | 2,383,829 | +0.34(+1.64%) |
May 25, 2021 | 20.80 | 20.83 | 20.52 | 20.63 | 1,885,538 | -0.07(-0.34%) |
May 24, 2021 | 21.09 | 21.12 | 20.69 | 20.71 | 2,599,580 | -0.30(-1.44%) |
May 21, 2021 | 21.24 | 21.33 | 20.89 | 21.01 | 6,631,406 | -0.21(-1.01%) |
May 20, 2021 | 21.12 | 21.32 | 21.03 | 21.22 | 2,543,256 | +0.23(+1.10%) |
May 19, 2021 | 20.70 | 21.03 | 20.65 | 20.99 | 3,341,823 | +0.15(+0.73%) |
May 18, 2021 | 20.61 | 21.07 | 20.61 | 20.84 | 2,329,968 | +0.14(+0.69%) |
May 17, 2021 | 20.75 | 20.93 | 20.49 | 20.70 | 4,539,376 | -0.14(-0.68%) |
May 14, 2021 | 20.17 | 20.93 | 20.09 | 20.84 | 3,770,229 | +0.79(+3.95%) |
May 13, 2021 | 20.41 | 20.48 | 19.96 | 20.05 | 4,770,670 | +0.03(+0.13%) |
May 12, 2021 | 21.44 | 21.53 | 19.72 | 20.02 | 9,603,763 | -0.29(-1.40%) |
May 11, 2021 | 20.10 | 20.43 | 19.75 | 20.30 | 5,887,272 | +0.06(+0.31%) |
May 10, 2021 | 20.35 | 20.57 | 20.23 | 20.24 | 8,228,608 | -0.06(-0.31%) |
May 07, 2021 | 20.32 | 20.43 | 20.20 | 20.30 | 3,840,515 | +0.00(+0.00%) |
May 06, 2021 | 20.31 | 20.45 | 20.14 | 20.30 | 1,426,907 | +0.14(+0.71%) |
May 05, 2021 | 20.40 | 20.42 | 19.95 | 20.16 | 1,558,537 | -0.23(-1.14%) |
May 04, 2021 | 20.28 | 20.44 | 20.17 | 20.39 | 2,069,349 | +0.09(+0.44%) |