Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.26 | 20.49 | 19.80 | 20.04 | 2,082,797 | -0.49(-2.38%) |
Jul 29, 2021 | 20.62 | 21.11 | 20.35 | 20.53 | 2,850,275 | +0.37(+1.83%) |
Jul 28, 2021 | 19.84 | 20.41 | 19.44 | 20.16 | 1,808,919 | +0.54(+2.78%) |
Jul 27, 2021 | 20.06 | 20.06 | 19.30 | 19.62 | 2,007,079 | -0.66(-3.28%) |
Jul 26, 2021 | 19.13 | 20.31 | 19.13 | 20.28 | 1,932,563 | +1.15(+6.03%) |
Jul 23, 2021 | 19.32 | 19.35 | 18.72 | 19.13 | 1,644,670 | -0.03(-0.14%) |
Jul 22, 2021 | 19.48 | 19.51 | 18.82 | 19.16 | 2,147,919 | -0.37(-1.89%) |
Jul 21, 2021 | 18.69 | 19.60 | 18.48 | 19.53 | 2,923,723 | +1.35(+7.42%) |
Jul 20, 2021 | 17.58 | 18.43 | 17.33 | 18.18 | 3,018,521 | +0.60(+3.41%) |
Jul 19, 2021 | 17.55 | 17.92 | 17.02 | 17.58 | 3,726,529 | -0.88(-4.75%) |
Jul 16, 2021 | 19.59 | 19.65 | 18.39 | 18.45 | 2,510,448 | -0.82(-4.26%) |
Jul 15, 2021 | 19.47 | 19.91 | 19.11 | 19.28 | 2,475,373 | -0.48(-2.43%) |
Jul 14, 2021 | 21.28 | 21.69 | 19.55 | 19.76 | 3,021,653 | -1.23(-5.85%) |
Jul 13, 2021 | 21.15 | 21.29 | 20.70 | 20.98 | 1,800,813 | -0.38(-1.77%) |
Jul 12, 2021 | 21.35 | 21.65 | 20.92 | 21.36 | 1,642,403 | -0.37(-1.70%) |
Jul 09, 2021 | 21.47 | 21.83 | 20.98 | 21.73 | 2,035,634 | +0.73(+3.47%) |
Jul 08, 2021 | 20.51 | 21.28 | 20.37 | 21.00 | 1,808,890 | -0.06(-0.26%) |
Jul 07, 2021 | 21.21 | 21.65 | 20.55 | 21.06 | 1,933,597 | -0.15(-0.70%) |
Jul 06, 2021 | 22.29 | 22.29 | 20.85 | 21.21 | 3,345,289 | -1.13(-5.04%) |
Jul 02, 2021 | 22.58 | 22.66 | 22.27 | 22.33 | 1,699,238 | -0.43(-1.91%) |
Jul 01, 2021 | 22.55 | 23.29 | 22.17 | 22.77 | 3,179,192 | +1.27(+5.93%) |
Jun 30, 2021 | 21.70 | 21.83 | 21.16 | 21.49 | 3,515,294 | +0.09(+0.43%) |
Jun 29, 2021 | 21.98 | 22.13 | 21.33 | 21.40 | 2,240,280 | -0.29(-1.32%) |
Jun 28, 2021 | 23.08 | 23.12 | 21.48 | 21.69 | 3,826,737 | -1.66(-7.12%) |
Jun 25, 2021 | 23.86 | 23.98 | 23.11 | 23.35 | 21,158,762 | -0.22(-0.94%) |
Jun 24, 2021 | 22.98 | 23.77 | 22.92 | 23.57 | 2,721,069 | +0.54(+2.37%) |
Jun 23, 2021 | 23.47 | 23.79 | 23.02 | 23.02 | 2,851,649 | -0.06(-0.24%) |
Jun 22, 2021 | 22.93 | 23.51 | 22.70 | 23.08 | 3,309,310 | +0.06(+0.28%) |
Jun 21, 2021 | 21.60 | 23.02 | 21.40 | 23.02 | 2,725,171 | +1.73(+8.11%) |
Jun 18, 2021 | 20.86 | 21.81 | 20.74 | 21.29 | 4,435,933 | -0.17(-0.77%) |
Jun 17, 2021 | 22.62 | 22.95 | 20.80 | 21.46 | 3,918,497 | -1.32(-5.80%) |
Jun 16, 2021 | 22.44 | 23.07 | 22.20 | 22.78 | 2,303,420 | +0.14(+0.61%) |
Jun 15, 2021 | 22.03 | 22.70 | 21.87 | 22.64 | 2,273,126 | +0.80(+3.68%) |
Jun 14, 2021 | 22.11 | 22.62 | 21.67 | 21.83 | 2,309,766 | -0.06(-0.25%) |
Jun 11, 2021 | 22.01 | 22.21 | 21.66 | 21.89 | 1,145,391 | +0.12(+0.55%) |
Jun 10, 2021 | 22.15 | 22.37 | 21.24 | 21.77 | 2,183,028 | +0.10(+0.47%) |
Jun 09, 2021 | 22.09 | 22.27 | 21.62 | 21.67 | 2,317,597 | -0.39(-1.76%) |
Jun 08, 2021 | 21.75 | 22.38 | 21.43 | 22.06 | 1,921,017 | -0.14(-0.62%) |
Jun 07, 2021 | 22.37 | 22.70 | 22.10 | 22.19 | 1,781,062 | -0.14(-0.62%) |
Jun 04, 2021 | 22.66 | 22.81 | 21.95 | 22.33 | 1,761,703 | -0.06(-0.25%) |
Jun 03, 2021 | 22.37 | 22.84 | 22.09 | 22.39 | 1,973,829 | -0.22(-0.98%) |
Jun 02, 2021 | 22.15 | 22.99 | 21.56 | 22.61 | 3,223,410 | +0.70(+3.20%) |
Jun 01, 2021 | 20.31 | 21.94 | 20.31 | 21.91 | 4,517,248 | +1.88(+9.41%) |
May 28, 2021 | 20.21 | 20.27 | 19.80 | 20.02 | 1,968,837 | +0.00(+0.00%) |
May 27, 2021 | 19.66 | 20.31 | 19.66 | 20.02 | 2,957,499 | +0.37(+1.88%) |
May 26, 2021 | 19.21 | 19.77 | 18.98 | 19.66 | 2,122,869 | +0.54(+2.85%) |
May 25, 2021 | 20.14 | 20.31 | 19.07 | 19.11 | 3,044,187 | -1.12(-5.52%) |
May 24, 2021 | 19.68 | 20.26 | 19.17 | 20.23 | 2,440,455 | +0.89(+4.58%) |
May 21, 2021 | 19.78 | 19.91 | 19.26 | 19.34 | 2,082,559 | -0.04(-0.19%) |
May 20, 2021 | 19.08 | 19.54 | 18.65 | 19.38 | 2,880,612 | +0.30(+1.60%) |
May 19, 2021 | 18.67 | 19.20 | 18.48 | 19.07 | 3,013,247 | -0.28(-1.43%) |
May 18, 2021 | 19.68 | 20.05 | 19.31 | 19.35 | 3,090,600 | -0.44(-2.24%) |
May 17, 2021 | 18.59 | 19.82 | 18.47 | 19.79 | 2,923,467 | +1.08(+5.77%) |
May 14, 2021 | 18.00 | 18.87 | 18.00 | 18.71 | 2,597,665 | +1.12(+6.38%) |
May 13, 2021 | 18.04 | 18.61 | 17.31 | 17.59 | 3,356,798 | -0.87(-4.72%) |
May 12, 2021 | 18.70 | 19.92 | 18.37 | 18.46 | 4,206,527 | +0.00(+0.00%) |
May 11, 2021 | 17.76 | 18.65 | 17.44 | 18.46 | 3,444,677 | -0.15(-0.79%) |
May 10, 2021 | 18.34 | 19.02 | 18.23 | 18.61 | 3,892,977 | +0.55(+3.05%) |
May 07, 2021 | 16.75 | 18.10 | 16.39 | 18.06 | 4,277,652 | +1.19(+7.07%) |
May 06, 2021 | 16.83 | 17.01 | 16.13 | 16.87 | 2,818,478 | -0.07(-0.43%) |
May 05, 2021 | 16.57 | 17.27 | 15.78 | 16.94 | 4,050,690 | +1.02(+6.39%) |
May 04, 2021 | 16.11 | 16.23 | 15.40 | 15.92 | 2,544,287 | -0.06(-0.40%) |