Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.84 | 21.15 | 20.24 | 20.38 | 31,284,016 | -0.80(-3.78%) |
Jul 29, 2021 | 21.77 | 21.78 | 21.16 | 21.18 | 19,365,434 | -0.45(-2.08%) |
Jul 28, 2021 | 21.61 | 21.79 | 21.23 | 21.63 | 20,027,756 | +0.17(+0.79%) |
Jul 27, 2021 | 21.96 | 22.16 | 21.11 | 21.46 | 30,175,048 | -0.63(-2.85%) |
Jul 26, 2021 | 21.03 | 22.11 | 20.94 | 22.09 | 31,486,242 | +0.89(+4.20%) |
Jul 23, 2021 | 21.35 | 21.69 | 21.02 | 21.20 | 29,379,248 | +0.04(+0.19%) |
Jul 22, 2021 | 21.06 | 21.62 | 20.59 | 21.16 | 39,005,136 | -0.24(-1.12%) |
Jul 21, 2021 | 20.79 | 21.55 | 20.75 | 21.40 | 52,237,956 | +0.84(+4.09%) |
Jul 20, 2021 | 19.05 | 20.59 | 18.86 | 20.56 | 46,237,716 | +1.59(+8.38%) |
Jul 19, 2021 | 18.83 | 19.21 | 18.28 | 18.97 | 63,929,744 | -0.82(-4.14%) |
Jul 16, 2021 | 20.68 | 20.73 | 19.72 | 19.79 | 34,523,464 | -0.67(-3.27%) |
Jul 15, 2021 | 20.56 | 21.06 | 20.15 | 20.46 | 34,133,612 | -0.16(-0.78%) |
Jul 14, 2021 | 20.87 | 21.56 | 20.43 | 20.62 | 55,101,804 | +0.60(+3.00%) |
Jul 13, 2021 | 20.69 | 20.70 | 19.99 | 20.02 | 30,811,236 | -0.82(-3.93%) |
Jul 12, 2021 | 20.72 | 20.98 | 20.35 | 20.84 | 20,751,968 | -0.05(-0.24%) |
Jul 09, 2021 | 20.79 | 21.00 | 20.50 | 20.89 | 21,730,948 | +0.54(+2.65%) |
Jul 08, 2021 | 19.88 | 20.64 | 19.66 | 20.35 | 28,511,408 | +0.04(+0.20%) |
Jul 07, 2021 | 20.79 | 21.05 | 20.17 | 20.31 | 30,781,628 | -0.70(-3.33%) |
Jul 06, 2021 | 21.50 | 21.79 | 20.86 | 21.01 | 24,084,720 | -0.47(-2.19%) |
Jul 02, 2021 | 21.61 | 21.65 | 21.11 | 21.48 | 21,031,386 | -0.03(-0.14%) |
Jul 01, 2021 | 21.47 | 21.79 | 21.33 | 21.51 | 22,064,838 | +0.30(+1.41%) |
Jun 30, 2021 | 21.09 | 21.48 | 20.94 | 21.21 | 26,170,766 | +0.13(+0.62%) |
Jun 29, 2021 | 21.32 | 21.40 | 21.02 | 21.08 | 29,087,010 | -0.31(-1.45%) |
Jun 28, 2021 | 22.09 | 22.09 | 21.14 | 21.39 | 48,377,536 | -0.83(-3.74%) |
Jun 25, 2021 | 22.33 | 22.48 | 22.07 | 22.22 | 18,738,630 | -0.13(-0.58%) |
Jun 24, 2021 | 22.21 | 22.50 | 21.95 | 22.35 | 22,635,232 | +0.15(+0.68%) |
Jun 23, 2021 | 22.17 | 22.34 | 22.08 | 22.20 | 17,366,508 | +0.09(+0.41%) |
Jun 22, 2021 | 22.35 | 22.38 | 21.84 | 22.11 | 22,694,660 | -0.34(-1.51%) |
Jun 21, 2021 | 22.32 | 22.55 | 21.91 | 22.45 | 26,618,832 | +0.16(+0.72%) |
Jun 18, 2021 | 22.07 | 22.53 | 21.91 | 22.29 | 28,009,884 | +0.06(+0.27%) |
Jun 17, 2021 | 22.83 | 23.13 | 21.82 | 22.23 | 32,811,792 | -0.60(-2.63%) |
Jun 16, 2021 | 22.74 | 23.00 | 22.52 | 22.83 | 20,246,820 | +0.04(+0.18%) |
Jun 15, 2021 | 22.97 | 23.13 | 22.55 | 22.79 | 18,926,748 | -0.20(-0.87%) |
Jun 14, 2021 | 23.49 | 23.74 | 22.93 | 22.99 | 22,555,048 | -0.54(-2.29%) |
Jun 11, 2021 | 23.43 | 23.74 | 23.40 | 23.53 | 24,368,080 | +0.07(+0.30%) |
Jun 10, 2021 | 24.14 | 24.24 | 23.26 | 23.46 | 28,898,552 | -0.39(-1.64%) |
Jun 09, 2021 | 24.37 | 24.41 | 23.84 | 23.85 | 20,228,640 | -0.37(-1.53%) |
Jun 08, 2021 | 24.42 | 24.49 | 23.86 | 24.22 | 26,080,364 | -0.03(-0.12%) |
Jun 07, 2021 | 24.49 | 24.77 | 24.18 | 24.25 | 21,041,566 | -0.05(-0.21%) |
Jun 04, 2021 | 25.13 | 25.18 | 24.25 | 24.30 | 28,977,318 | -0.63(-2.53%) |
Jun 03, 2021 | 25.42 | 25.58 | 24.90 | 24.93 | 38,195,256 | -0.89(-3.45%) |
Jun 02, 2021 | 24.76 | 26.04 | 24.65 | 25.82 | 57,616,368 | +1.15(+4.66%) |
Jun 01, 2021 | 24.68 | 25.09 | 24.51 | 24.67 | 36,368,532 | +0.43(+1.77%) |
May 28, 2021 | 24.39 | 24.82 | 24.13 | 24.24 | 30,594,396 | -0.19(-0.78%) |
May 27, 2021 | 24.03 | 24.49 | 23.68 | 24.43 | 36,280,712 | +0.53(+2.22%) |
May 26, 2021 | 23.52 | 23.95 | 23.20 | 23.90 | 29,765,692 | +0.69(+2.97%) |
May 25, 2021 | 23.45 | 24.17 | 23.11 | 23.21 | 50,591,880 | +0.22(+0.96%) |
May 24, 2021 | 22.85 | 23.05 | 22.35 | 22.99 | 26,123,748 | +0.42(+1.86%) |
May 21, 2021 | 22.71 | 23.04 | 22.51 | 22.57 | 26,396,520 | -0.03(-0.13%) |
May 20, 2021 | 23.17 | 23.18 | 22.29 | 22.60 | 33,567,604 | -0.37(-1.61%) |
May 19, 2021 | 22.97 | 23.27 | 22.62 | 22.97 | 34,525,452 | -0.60(-2.55%) |
May 18, 2021 | 23.54 | 23.94 | 23.08 | 23.57 | 38,631,096 | +0.22(+0.94%) |
May 17, 2021 | 22.32 | 23.40 | 22.10 | 23.35 | 40,635,040 | +0.95(+4.24%) |
May 14, 2021 | 21.43 | 22.48 | 21.43 | 22.40 | 39,182,528 | +1.19(+5.61%) |
May 13, 2021 | 20.88 | 21.42 | 20.62 | 21.21 | 35,180,216 | +0.45(+2.17%) |
May 12, 2021 | 21.36 | 21.69 | 20.69 | 20.76 | 34,543,008 | -0.81(-3.76%) |
May 11, 2021 | 21.07 | 21.70 | 20.91 | 21.57 | 37,376,464 | -0.42(-1.91%) |
May 10, 2021 | 22.23 | 22.54 | 21.96 | 21.99 | 32,544,368 | -0.01(-0.05%) |
May 07, 2021 | 21.40 | 22.19 | 21.27 | 22.00 | 32,022,920 | +0.51(+2.37%) |
May 06, 2021 | 21.51 | 21.75 | 21.16 | 21.49 | 25,615,752 | -0.08(-0.37%) |
May 05, 2021 | 21.35 | 21.87 | 21.19 | 21.57 | 27,969,692 | +0.15(+0.70%) |
May 04, 2021 | 21.78 | 21.99 | 20.94 | 21.42 | 35,983,176 | -0.53(-2.41%) |