Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.96 | 21.22 | 20.94 | 21.06 | 1,769,318 | +0.03(+0.13%) |
Jul 29, 2021 | 21.09 | 21.32 | 20.91 | 21.03 | 1,525,214 | +0.02(+0.09%) |
Jul 28, 2021 | 21.11 | 21.29 | 20.89 | 21.01 | 3,308,932 | -0.24(-1.11%) |
Jul 27, 2021 | 21.00 | 21.42 | 20.83 | 21.25 | 4,844,185 | +0.40(+1.91%) |
Jul 26, 2021 | 20.70 | 20.89 | 20.60 | 20.85 | 2,300,645 | +0.15(+0.70%) |
Jul 23, 2021 | 20.92 | 20.99 | 20.61 | 20.70 | 2,573,101 | -0.09(-0.44%) |
Jul 22, 2021 | 20.52 | 20.82 | 20.41 | 20.79 | 1,998,184 | +0.18(+0.88%) |
Jul 21, 2021 | 20.41 | 20.70 | 20.34 | 20.61 | 2,056,639 | +0.44(+2.16%) |
Jul 20, 2021 | 19.89 | 20.30 | 19.80 | 20.18 | 1,917,431 | +0.31(+1.55%) |
Jul 19, 2021 | 19.64 | 19.93 | 19.50 | 19.87 | 2,511,548 | -0.17(-0.86%) |
Jul 16, 2021 | 20.31 | 20.46 | 20.02 | 20.04 | 1,699,394 | -0.17(-0.85%) |
Jul 15, 2021 | 20.37 | 20.39 | 19.98 | 20.21 | 2,012,091 | -0.26(-1.28%) |
Jul 14, 2021 | 20.67 | 20.79 | 20.45 | 20.47 | 1,915,609 | -0.20(-0.97%) |
Jul 13, 2021 | 20.69 | 20.77 | 20.53 | 20.67 | 2,957,383 | -0.10(-0.48%) |
Jul 12, 2021 | 20.74 | 20.99 | 20.74 | 20.77 | 1,913,616 | -0.10(-0.48%) |
Jul 09, 2021 | 20.74 | 21.03 | 20.72 | 20.87 | 1,952,016 | +0.24(+1.14%) |
Jul 08, 2021 | 20.15 | 20.67 | 20.08 | 20.64 | 2,155,839 | +0.04(+0.18%) |
Jul 07, 2021 | 20.86 | 20.88 | 20.55 | 20.60 | 1,681,890 | -0.34(-1.60%) |
Jul 06, 2021 | 21.00 | 21.00 | 20.61 | 20.94 | 2,455,756 | -0.08(-0.39%) |
Jul 02, 2021 | 21.05 | 21.12 | 20.93 | 21.02 | 1,280,062 | -0.02(-0.09%) |
Jul 01, 2021 | 21.28 | 21.30 | 21.00 | 21.04 | 2,535,290 | -0.21(-0.98%) |
Jun 30, 2021 | 20.76 | 21.31 | 20.73 | 21.25 | 3,966,992 | +0.50(+2.40%) |
Jun 29, 2021 | 21.13 | 21.13 | 20.73 | 20.75 | 1,798,404 | -0.24(-1.17%) |
Jun 28, 2021 | 21.01 | 21.01 | 20.82 | 20.99 | 2,137,750 | -0.03(-0.13%) |
Jun 25, 2021 | 21.05 | 21.13 | 20.84 | 21.02 | 5,166,282 | -0.12(-0.56%) |
Jun 24, 2021 | 21.08 | 21.20 | 20.85 | 21.14 | 3,641,552 | +0.06(+0.30%) |
Jun 23, 2021 | 21.02 | 21.18 | 20.87 | 21.07 | 2,037,003 | +0.02(+0.09%) |
Jun 22, 2021 | 21.41 | 21.50 | 20.92 | 21.06 | 2,703,911 | -0.32(-1.49%) |
Jun 21, 2021 | 20.95 | 21.38 | 20.77 | 21.37 | 3,572,155 | +0.42(+1.99%) |
Jun 18, 2021 | 21.14 | 21.23 | 20.83 | 20.96 | 3,612,499 | -0.36(-1.70%) |
Jun 17, 2021 | 21.67 | 21.83 | 21.14 | 21.32 | 3,251,489 | -0.35(-1.63%) |
Jun 16, 2021 | 21.45 | 21.84 | 21.28 | 21.67 | 3,491,233 | +0.15(+0.67%) |
Jun 15, 2021 | 22.15 | 22.36 | 21.48 | 21.53 | 5,165,513 | -0.61(-2.75%) |
Jun 14, 2021 | 22.30 | 22.58 | 21.94 | 22.14 | 6,169,381 | +0.24(+1.08%) |
Jun 11, 2021 | 22.12 | 22.32 | 21.58 | 21.90 | 6,300,012 | -0.25(-1.15%) |
Jun 10, 2021 | 23.22 | 23.23 | 21.71 | 22.15 | 12,655,952 | -0.72(-3.13%) |
Jun 09, 2021 | 26.24 | 26.34 | 22.77 | 22.87 | 39,981,652 | -3.32(-12.68%) |
Jun 08, 2021 | 24.80 | 26.73 | 23.03 | 26.19 | 96,409,856 | +5.38(+25.85%) |
Jun 07, 2021 | 20.84 | 20.91 | 20.72 | 20.81 | 3,575,523 | +0.07(+0.35%) |
Jun 04, 2021 | 20.95 | 20.98 | 20.62 | 20.74 | 1,697,984 | -0.13(-0.61%) |
Jun 03, 2021 | 21.01 | 21.04 | 20.84 | 20.86 | 2,432,135 | -0.22(-1.03%) |
Jun 02, 2021 | 21.15 | 21.19 | 21.00 | 21.08 | 1,868,146 | +0.04(+0.17%) |
Jun 01, 2021 | 21.06 | 21.16 | 20.95 | 21.05 | 1,916,488 | -0.02(-0.09%) |
May 28, 2021 | 20.82 | 21.09 | 20.73 | 21.06 | 1,858,861 | +0.27(+1.31%) |
May 27, 2021 | 21.31 | 21.33 | 20.71 | 20.79 | 2,885,520 | -0.48(-2.25%) |
May 26, 2021 | 20.84 | 21.29 | 20.83 | 21.27 | 2,350,413 | +0.34(+1.64%) |
May 25, 2021 | 21.10 | 21.13 | 20.81 | 20.93 | 1,859,107 | -0.07(-0.34%) |
May 24, 2021 | 21.39 | 21.42 | 20.98 | 21.00 | 2,563,140 | -0.31(-1.44%) |
May 21, 2021 | 21.54 | 21.63 | 21.19 | 21.31 | 6,538,449 | -0.22(-1.01%) |
May 20, 2021 | 21.42 | 21.62 | 21.33 | 21.52 | 2,507,606 | +0.23(+1.10%) |
May 19, 2021 | 20.99 | 21.33 | 20.95 | 21.29 | 3,294,978 | +0.15(+0.73%) |
May 18, 2021 | 20.90 | 21.37 | 20.90 | 21.14 | 2,297,307 | +0.14(+0.69%) |
May 17, 2021 | 21.05 | 21.23 | 20.78 | 20.99 | 4,475,744 | -0.14(-0.68%) |
May 14, 2021 | 20.46 | 21.23 | 20.38 | 21.14 | 3,717,379 | +0.80(+3.95%) |
May 13, 2021 | 20.70 | 20.77 | 20.25 | 20.33 | 4,703,796 | +0.03(+0.13%) |
May 12, 2021 | 21.74 | 21.84 | 20.00 | 20.30 | 9,469,141 | -0.29(-1.40%) |
May 11, 2021 | 20.39 | 20.72 | 20.03 | 20.59 | 5,804,746 | +0.06(+0.31%) |
May 10, 2021 | 20.64 | 20.86 | 20.52 | 20.53 | 8,113,262 | -0.06(-0.31%) |
May 07, 2021 | 20.61 | 20.72 | 20.49 | 20.59 | 3,786,680 | +0.00(+0.00%) |
May 06, 2021 | 20.60 | 20.74 | 20.43 | 20.59 | 1,406,905 | +0.14(+0.71%) |
May 05, 2021 | 20.69 | 20.71 | 20.24 | 20.45 | 1,536,690 | -0.23(-1.14%) |
May 04, 2021 | 20.57 | 20.73 | 20.46 | 20.68 | 2,040,341 | +0.09(+0.44%) |