Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.18 | 22.47 | 22.14 | 22.24 | 1,329,432 | -0.05(-0.20%) |
Jul 29, 2021 | 22.20 | 22.57 | 22.20 | 22.28 | 1,661,065 | +0.24(+1.07%) |
Jul 28, 2021 | 22.30 | 22.40 | 21.92 | 22.05 | 1,254,676 | -0.17(-0.77%) |
Jul 27, 2021 | 22.03 | 22.35 | 21.98 | 22.22 | 1,283,015 | +0.14(+0.66%) |
Jul 26, 2021 | 22.19 | 22.51 | 21.96 | 22.08 | 1,768,946 | -0.14(-0.65%) |
Jul 23, 2021 | 22.09 | 22.31 | 22.03 | 22.22 | 2,017,848 | +0.29(+1.32%) |
Jul 22, 2021 | 21.76 | 21.98 | 21.73 | 21.93 | 1,867,289 | +0.20(+0.92%) |
Jul 21, 2021 | 22.00 | 22.19 | 21.73 | 21.73 | 2,953,096 | -0.09(-0.42%) |
Jul 20, 2021 | 21.22 | 22.02 | 21.15 | 21.82 | 2,558,209 | +0.68(+3.21%) |
Jul 19, 2021 | 21.35 | 21.47 | 21.00 | 21.14 | 2,556,095 | -0.24(-1.14%) |
Jul 16, 2021 | 21.70 | 21.96 | 21.37 | 21.39 | 2,372,340 | -0.28(-1.30%) |
Jul 15, 2021 | 21.63 | 21.89 | 21.60 | 21.67 | 1,567,901 | -0.04(-0.17%) |
Jul 14, 2021 | 21.42 | 21.80 | 21.41 | 21.70 | 1,483,686 | +0.31(+1.44%) |
Jul 13, 2021 | 21.92 | 21.92 | 21.40 | 21.40 | 1,806,135 | -0.53(-2.40%) |
Jul 12, 2021 | 21.70 | 21.98 | 21.68 | 21.92 | 1,541,549 | +0.11(+0.50%) |
Jul 09, 2021 | 21.47 | 21.90 | 21.44 | 21.81 | 1,378,121 | +0.55(+2.60%) |
Jul 08, 2021 | 21.11 | 21.53 | 20.95 | 21.26 | 1,977,392 | -0.05(-0.25%) |
Jul 07, 2021 | 21.38 | 21.57 | 21.30 | 21.32 | 2,149,690 | -0.06(-0.30%) |
Jul 06, 2021 | 21.48 | 21.65 | 21.23 | 21.38 | 2,732,024 | -0.16(-0.76%) |
Jul 02, 2021 | 21.57 | 21.70 | 21.42 | 21.54 | 1,806,112 | +0.00(+0.00%) |
Jul 01, 2021 | 21.32 | 21.74 | 21.22 | 21.54 | 2,100,040 | +0.27(+1.28%) |
Jun 30, 2021 | 21.13 | 21.30 | 20.99 | 21.27 | 1,509,557 | +0.13(+0.60%) |
Jun 29, 2021 | 21.04 | 21.41 | 21.01 | 21.14 | 1,484,531 | +0.13(+0.60%) |
Jun 28, 2021 | 21.64 | 21.69 | 20.87 | 21.02 | 2,824,432 | -0.74(-3.41%) |
Jun 25, 2021 | 21.92 | 22.03 | 21.72 | 21.76 | 2,776,471 | -0.17(-0.78%) |
Jun 24, 2021 | 21.94 | 22.08 | 21.75 | 21.93 | 1,829,349 | +0.05(+0.25%) |
Jun 23, 2021 | 21.72 | 22.07 | 21.71 | 21.88 | 2,183,011 | +0.14(+0.66%) |
Jun 22, 2021 | 21.75 | 21.84 | 21.59 | 21.73 | 2,115,494 | +0.07(+0.33%) |
Jun 21, 2021 | 21.28 | 21.71 | 21.21 | 21.66 | 2,464,833 | +0.56(+2.63%) |
Jun 18, 2021 | 20.62 | 21.31 | 20.56 | 21.11 | 3,939,923 | +0.28(+1.33%) |
Jun 17, 2021 | 21.26 | 21.51 | 20.64 | 20.83 | 3,826,880 | -0.33(-1.57%) |
Jun 16, 2021 | 21.51 | 22.13 | 20.43 | 21.16 | 9,912,952 | -1.47(-6.49%) |
Jun 15, 2021 | 22.86 | 22.91 | 22.37 | 22.63 | 3,253,965 | -0.23(-1.02%) |
Jun 14, 2021 | 23.42 | 23.50 | 22.81 | 22.86 | 2,280,659 | -0.60(-2.56%) |
Jun 11, 2021 | 23.10 | 23.47 | 23.10 | 23.46 | 1,752,026 | +0.40(+1.75%) |
Jun 10, 2021 | 23.18 | 23.27 | 22.95 | 23.06 | 1,243,656 | -0.06(-0.27%) |
Jun 09, 2021 | 23.04 | 23.34 | 22.89 | 23.12 | 1,299,806 | +0.04(+0.19%) |
Jun 08, 2021 | 22.50 | 23.13 | 22.36 | 23.08 | 1,512,697 | +0.58(+2.59%) |
Jun 07, 2021 | 22.58 | 22.67 | 22.37 | 22.50 | 1,601,638 | -0.16(-0.71%) |
Jun 04, 2021 | 22.39 | 22.72 | 22.30 | 22.66 | 1,570,124 | +0.29(+1.28%) |
Jun 03, 2021 | 22.01 | 22.38 | 21.88 | 22.37 | 1,482,891 | +0.34(+1.55%) |
Jun 02, 2021 | 22.15 | 22.26 | 21.99 | 22.03 | 1,787,366 | -0.02(-0.08%) |
Jun 01, 2021 | 22.39 | 22.39 | 21.91 | 22.05 | 1,167,979 | -0.19(-0.85%) |
May 28, 2021 | 22.15 | 22.24 | 22.02 | 22.24 | 1,914,227 | +0.05(+0.24%) |
May 27, 2021 | 22.27 | 22.34 | 22.03 | 22.18 | 1,952,466 | -0.01(-0.04%) |
May 26, 2021 | 22.07 | 22.20 | 21.97 | 22.19 | 1,538,698 | +0.17(+0.77%) |
May 25, 2021 | 22.09 | 22.40 | 21.96 | 22.02 | 2,003,427 | +0.16(+0.74%) |
May 24, 2021 | 23.00 | 23.26 | 21.83 | 21.86 | 3,650,721 | -1.18(-5.13%) |
May 21, 2021 | 22.07 | 23.15 | 22.03 | 23.04 | 4,241,711 | +1.10(+5.02%) |
May 20, 2021 | 22.24 | 22.36 | 21.92 | 21.94 | 2,283,740 | -0.39(-1.77%) |
May 19, 2021 | 22.03 | 22.42 | 21.76 | 22.33 | 1,646,953 | +0.11(+0.48%) |
May 18, 2021 | 22.43 | 22.55 | 22.21 | 22.23 | 1,366,033 | -0.13(-0.60%) |
May 17, 2021 | 21.95 | 22.42 | 21.95 | 22.36 | 1,395,534 | +0.37(+1.67%) |
May 14, 2021 | 21.91 | 22.02 | 21.74 | 21.99 | 1,478,613 | +0.13(+0.61%) |
May 13, 2021 | 20.87 | 21.97 | 20.74 | 21.86 | 2,491,528 | +0.97(+4.63%) |
May 12, 2021 | 21.18 | 21.24 | 20.81 | 20.89 | 1,410,606 | -0.30(-1.44%) |
May 11, 2021 | 21.19 | 21.37 | 20.98 | 21.20 | 1,730,287 | -0.17(-0.80%) |
May 10, 2021 | 21.12 | 21.59 | 21.01 | 21.37 | 1,860,321 | +0.35(+1.66%) |
May 07, 2021 | 20.87 | 21.09 | 20.76 | 21.02 | 1,219,975 | +0.14(+0.69%) |
May 06, 2021 | 20.57 | 20.91 | 20.57 | 20.87 | 2,149,923 | +0.40(+1.97%) |
May 05, 2021 | 20.41 | 20.64 | 20.21 | 20.47 | 1,967,909 | +0.15(+0.75%) |
May 04, 2021 | 19.98 | 20.33 | 19.98 | 20.32 | 2,017,342 | +0.31(+1.57%) |