Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.24 | 20.43 | 19.72 | 19.85 | 9,109,520 | -0.55(-2.68%) |
Jul 29, 2021 | 20.50 | 20.65 | 20.19 | 20.40 | 6,586,211 | +0.15(+0.76%) |
Jul 28, 2021 | 19.90 | 20.53 | 19.75 | 20.24 | 12,748,090 | +0.43(+2.18%) |
Jul 27, 2021 | 19.56 | 19.98 | 19.40 | 19.81 | 10,980,946 | -0.05(-0.24%) |
Jul 26, 2021 | 19.27 | 19.96 | 19.27 | 19.86 | 9,275,478 | +0.56(+2.88%) |
Jul 23, 2021 | 19.79 | 19.83 | 19.02 | 19.30 | 12,922,737 | -0.42(-2.14%) |
Jul 22, 2021 | 19.95 | 19.98 | 19.38 | 19.73 | 8,738,232 | -0.21(-1.06%) |
Jul 21, 2021 | 20.08 | 20.30 | 19.69 | 19.94 | 15,260,836 | +0.67(+3.49%) |
Jul 20, 2021 | 18.81 | 19.65 | 18.48 | 19.27 | 15,266,360 | +0.68(+3.67%) |
Jul 19, 2021 | 18.36 | 18.85 | 18.13 | 18.58 | 16,364,304 | -0.67(-3.49%) |
Jul 16, 2021 | 20.16 | 20.22 | 19.21 | 19.26 | 10,389,538 | -0.60(-3.04%) |
Jul 15, 2021 | 20.29 | 20.63 | 19.81 | 19.86 | 10,786,699 | -0.73(-3.54%) |
Jul 14, 2021 | 21.44 | 21.75 | 20.44 | 20.59 | 9,001,465 | -0.61(-2.90%) |
Jul 13, 2021 | 21.36 | 21.55 | 21.06 | 21.20 | 6,096,348 | -0.32(-1.47%) |
Jul 12, 2021 | 21.16 | 21.74 | 20.81 | 21.52 | 6,795,867 | +0.04(+0.18%) |
Jul 09, 2021 | 21.13 | 21.56 | 20.84 | 21.48 | 7,943,169 | +0.74(+3.56%) |
Jul 08, 2021 | 20.27 | 20.92 | 20.19 | 20.74 | 8,479,798 | -0.01(-0.05%) |
Jul 07, 2021 | 21.16 | 21.55 | 20.48 | 20.75 | 11,771,144 | -0.59(-2.74%) |
Jul 06, 2021 | 22.67 | 22.74 | 21.23 | 21.34 | 11,556,861 | -1.49(-6.52%) |
Jul 02, 2021 | 22.74 | 22.98 | 22.59 | 22.83 | 6,137,658 | -0.02(-0.08%) |
Jul 01, 2021 | 22.99 | 23.20 | 22.62 | 22.85 | 9,151,979 | +0.65(+2.94%) |
Jun 30, 2021 | 21.91 | 22.22 | 21.76 | 22.19 | 6,279,478 | +0.43(+1.99%) |
Jun 29, 2021 | 21.95 | 22.33 | 21.74 | 21.76 | 6,756,355 | -0.04(-0.18%) |
Jun 28, 2021 | 22.86 | 22.88 | 21.73 | 21.80 | 8,410,828 | -1.18(-5.14%) |
Jun 25, 2021 | 22.87 | 23.12 | 22.86 | 22.98 | 7,347,078 | +0.13(+0.59%) |
Jun 24, 2021 | 22.71 | 22.93 | 22.37 | 22.85 | 7,715,546 | +0.28(+1.23%) |
Jun 23, 2021 | 22.86 | 23.42 | 22.56 | 22.57 | 9,284,808 | +0.02(+0.09%) |
Jun 22, 2021 | 22.27 | 22.64 | 22.00 | 22.55 | 5,725,083 | +0.13(+0.60%) |
Jun 21, 2021 | 21.37 | 22.55 | 21.33 | 22.41 | 9,750,819 | +1.31(+6.18%) |
Jun 18, 2021 | 21.22 | 21.60 | 21.04 | 21.11 | 12,024,418 | -0.70(-3.21%) |
Jun 17, 2021 | 23.10 | 23.34 | 21.36 | 21.81 | 12,749,070 | -1.32(-5.73%) |
Jun 16, 2021 | 23.07 | 23.46 | 22.74 | 23.13 | 8,941,079 | -0.09(-0.37%) |
Jun 15, 2021 | 22.56 | 23.35 | 22.56 | 23.22 | 10,529,894 | +0.57(+2.50%) |
Jun 14, 2021 | 23.20 | 23.38 | 22.50 | 22.65 | 5,628,017 | -0.41(-1.79%) |
Jun 11, 2021 | 23.14 | 23.33 | 22.91 | 23.07 | 5,034,050 | +0.12(+0.50%) |
Jun 10, 2021 | 23.55 | 23.71 | 22.71 | 22.95 | 6,107,890 | -0.34(-1.44%) |
Jun 09, 2021 | 23.52 | 23.66 | 23.22 | 23.29 | 5,279,667 | -0.14(-0.61%) |
Jun 08, 2021 | 23.14 | 23.54 | 22.83 | 23.43 | 6,719,302 | +0.11(+0.45%) |
Jun 07, 2021 | 23.68 | 23.96 | 23.21 | 23.33 | 5,876,271 | -0.40(-1.70%) |
Jun 04, 2021 | 23.83 | 24.00 | 23.30 | 23.73 | 10,813,981 | +0.02(+0.08%) |
Jun 03, 2021 | 23.34 | 24.00 | 23.17 | 23.71 | 13,145,893 | +0.34(+1.44%) |
Jun 02, 2021 | 22.65 | 23.68 | 22.25 | 23.37 | 15,375,237 | +0.97(+4.33%) |
Jun 01, 2021 | 22.08 | 22.57 | 22.04 | 22.40 | 8,209,575 | +0.90(+4.17%) |
May 28, 2021 | 21.76 | 21.77 | 21.35 | 21.51 | 4,916,213 | -0.07(-0.31%) |
May 27, 2021 | 21.44 | 21.87 | 21.44 | 21.57 | 8,064,657 | +0.23(+1.08%) |
May 26, 2021 | 21.02 | 21.57 | 20.99 | 21.34 | 7,073,211 | +0.33(+1.55%) |
May 25, 2021 | 21.49 | 21.70 | 20.98 | 21.02 | 7,728,626 | -0.55(-2.53%) |
May 24, 2021 | 21.64 | 21.72 | 21.26 | 21.56 | 4,616,474 | +0.05(+0.22%) |
May 21, 2021 | 21.72 | 21.86 | 21.39 | 21.52 | 6,355,805 | +0.08(+0.36%) |
May 20, 2021 | 21.52 | 21.62 | 20.98 | 21.44 | 8,421,920 | -0.15(-0.71%) |
May 19, 2021 | 21.75 | 21.89 | 21.26 | 21.59 | 10,380,427 | -0.72(-3.22%) |
May 18, 2021 | 22.78 | 22.97 | 22.30 | 22.31 | 8,950,228 | -0.47(-2.06%) |
May 17, 2021 | 21.93 | 22.82 | 21.80 | 22.78 | 8,758,178 | +0.69(+3.12%) |
May 14, 2021 | 21.71 | 22.28 | 21.70 | 22.09 | 7,995,003 | +0.66(+3.08%) |
May 13, 2021 | 21.37 | 21.85 | 20.87 | 21.43 | 9,160,642 | -0.25(-1.15%) |
May 12, 2021 | 21.68 | 22.52 | 21.55 | 21.68 | 11,621,212 | +0.02(+0.09%) |
May 11, 2021 | 21.28 | 21.93 | 21.11 | 21.66 | 9,500,816 | -0.12(-0.57%) |
May 10, 2021 | 22.15 | 22.63 | 21.77 | 21.78 | 10,256,534 | -0.20(-0.91%) |
May 07, 2021 | 20.81 | 22.02 | 20.76 | 21.99 | 12,786,815 | +0.75(+3.52%) |
May 06, 2021 | 20.98 | 21.25 | 20.41 | 21.24 | 11,246,744 | +0.16(+0.77%) |
May 05, 2021 | 20.73 | 21.08 | 20.17 | 21.08 | 12,917,161 | +1.00(+4.96%) |
May 04, 2021 | 19.90 | 20.20 | 19.56 | 20.08 | 10,434,203 | +0.29(+1.45%) |