Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.80 | 21.32 | 20.55 | 20.89 | 596,334 | -0.17(-0.81%) |
Jul 29, 2021 | 20.95 | 21.54 | 20.91 | 21.06 | 679,263 | +0.35(+1.69%) |
Jul 28, 2021 | 20.79 | 20.84 | 20.07 | 20.71 | 470,473 | +0.21(+1.02%) |
Jul 27, 2021 | 20.64 | 20.64 | 19.75 | 20.50 | 683,155 | -0.35(-1.68%) |
Jul 26, 2021 | 20.50 | 21.10 | 20.43 | 20.85 | 357,127 | +0.39(+1.91%) |
Jul 23, 2021 | 20.71 | 20.71 | 20.00 | 20.46 | 643,634 | -0.10(-0.49%) |
Jul 22, 2021 | 20.89 | 20.98 | 20.40 | 20.56 | 664,409 | -0.36(-1.72%) |
Jul 21, 2021 | 21.00 | 21.45 | 20.43 | 20.92 | 698,992 | +0.14(+0.67%) |
Jul 20, 2021 | 19.00 | 21.01 | 19.00 | 20.78 | 949,211 | +1.81(+9.54%) |
Jul 19, 2021 | 19.62 | 19.62 | 18.62 | 18.97 | 1,253,862 | -0.91(-4.58%) |
Jul 16, 2021 | 20.87 | 20.98 | 19.80 | 19.88 | 586,289 | -0.74(-3.59%) |
Jul 15, 2021 | 21.00 | 21.16 | 20.43 | 20.62 | 756,901 | -0.60(-2.83%) |
Jul 14, 2021 | 21.72 | 22.08 | 21.14 | 21.22 | 430,334 | -0.31(-1.44%) |
Jul 13, 2021 | 21.91 | 21.94 | 21.32 | 21.53 | 575,577 | -0.56(-2.54%) |
Jul 12, 2021 | 22.21 | 22.52 | 21.75 | 22.09 | 348,393 | -0.06(-0.27%) |
Jul 09, 2021 | 21.84 | 22.40 | 21.34 | 22.15 | 712,162 | +0.47(+2.17%) |
Jul 08, 2021 | 21.20 | 21.85 | 20.70 | 21.68 | 907,691 | -0.13(-0.60%) |
Jul 07, 2021 | 22.01 | 22.11 | 21.46 | 21.81 | 904,585 | -0.35(-1.58%) |
Jul 06, 2021 | 23.84 | 23.84 | 22.02 | 22.16 | 862,855 | -1.69(-7.09%) |
Jul 02, 2021 | 23.85 | 24.08 | 23.33 | 23.85 | 702,204 | -0.02(-0.08%) |
Jul 01, 2021 | 23.89 | 24.15 | 23.50 | 23.87 | 539,271 | +0.12(+0.51%) |
Jun 30, 2021 | 23.31 | 23.86 | 22.87 | 23.75 | 553,485 | +0.20(+0.85%) |
Jun 29, 2021 | 23.50 | 23.86 | 23.29 | 23.55 | 619,653 | +0.29(+1.25%) |
Jun 28, 2021 | 23.84 | 23.94 | 23.02 | 23.26 | 1,244,612 | +0.01(+0.04%) |
Jun 25, 2021 | 22.17 | 23.84 | 22.04 | 23.25 | 1,847,680 | +1.27(+5.78%) |
Jun 24, 2021 | 22.40 | 22.50 | 21.19 | 21.98 | 1,773,778 | -0.53(-2.35%) |
Jun 23, 2021 | 22.52 | 23.21 | 22.24 | 22.51 | 1,626,694 | +0.13(+0.58%) |
Jun 22, 2021 | 22.17 | 23.81 | 21.92 | 22.38 | 4,150,778 | +2.04(+10.03%) |
Jun 21, 2021 | 20.02 | 20.68 | 20.02 | 20.34 | 1,071,759 | +0.06(+0.30%) |
Jun 18, 2021 | 20.61 | 21.16 | 20.02 | 20.28 | 1,766,321 | -0.90(-4.25%) |
Jun 17, 2021 | 22.07 | 22.25 | 19.89 | 21.18 | 1,772,308 | -1.07(-4.81%) |
Jun 16, 2021 | 23.26 | 23.36 | 21.82 | 22.25 | 1,454,056 | -0.98(-4.22%) |
Jun 15, 2021 | 23.70 | 24.00 | 22.97 | 23.23 | 867,841 | -0.57(-2.39%) |
Jun 14, 2021 | 24.54 | 24.75 | 23.80 | 23.80 | 447,911 | -0.69(-2.82%) |
Jun 11, 2021 | 24.00 | 24.49 | 23.97 | 24.49 | 460,920 | +0.49(+2.04%) |
Jun 10, 2021 | 25.03 | 25.32 | 23.97 | 24.00 | 543,333 | -0.76(-3.07%) |
Jun 09, 2021 | 25.72 | 25.72 | 24.75 | 24.76 | 498,145 | -0.96(-3.73%) |
Jun 08, 2021 | 25.42 | 26.10 | 25.15 | 25.72 | 417,605 | +0.29(+1.14%) |
Jun 07, 2021 | 25.00 | 25.45 | 24.61 | 25.43 | 346,976 | +0.59(+2.38%) |
Jun 04, 2021 | 25.02 | 25.10 | 24.32 | 24.84 | 481,655 | -0.12(-0.48%) |
Jun 03, 2021 | 25.63 | 25.65 | 24.92 | 24.96 | 535,901 | -0.88(-3.41%) |
Jun 02, 2021 | 25.87 | 26.03 | 25.38 | 25.84 | 300,751 | -0.01(-0.04%) |
Jun 01, 2021 | 25.90 | 26.41 | 25.64 | 25.85 | 479,853 | +0.21(+0.82%) |
May 28, 2021 | 26.30 | 26.58 | 25.49 | 25.64 | 356,303 | -0.61(-2.32%) |
May 27, 2021 | 25.63 | 26.34 | 25.00 | 26.25 | 1,171,566 | +0.86(+3.39%) |
May 26, 2021 | 24.83 | 25.99 | 24.83 | 25.39 | 723,720 | +0.70(+2.84%) |
May 25, 2021 | 25.99 | 26.25 | 24.58 | 24.69 | 581,170 | -1.24(-4.78%) |
May 24, 2021 | 26.00 | 26.58 | 25.57 | 25.93 | 765,906 | +0.04(+0.15%) |
May 21, 2021 | 27.64 | 27.86 | 25.84 | 25.89 | 833,030 | -1.61(-5.85%) |
May 20, 2021 | 28.35 | 28.37 | 27.11 | 27.50 | 593,603 | -0.73(-2.59%) |
May 19, 2021 | 28.03 | 28.52 | 27.81 | 28.23 | 606,891 | -0.48(-1.67%) |
May 18, 2021 | 29.00 | 29.20 | 28.35 | 28.71 | 747,903 | -0.04(-0.14%) |
May 17, 2021 | 28.05 | 29.05 | 27.77 | 28.75 | 648,200 | +0.52(+1.84%) |
May 14, 2021 | 26.93 | 28.28 | 26.83 | 28.23 | 722,030 | +1.56(+5.85%) |
May 13, 2021 | 26.53 | 27.46 | 26.08 | 26.67 | 513,308 | +0.30(+1.14%) |
May 12, 2021 | 27.18 | 27.38 | 26.33 | 26.37 | 1,001,991 | -1.05(-3.83%) |
May 11, 2021 | 24.83 | 28.00 | 24.77 | 27.42 | 1,508,397 | +1.58(+6.11%) |
May 10, 2021 | 26.80 | 27.46 | 25.83 | 25.84 | 719,930 | -0.93(-3.47%) |
May 07, 2021 | 26.40 | 27.59 | 25.73 | 26.77 | 1,771,490 | +1.37(+5.39%) |
May 06, 2021 | 25.08 | 25.57 | 23.60 | 25.40 | 1,284,314 | -0.11(-0.43%) |
May 05, 2021 | 26.00 | 27.70 | 24.82 | 25.51 | 3,063,800 | +1.49(+6.20%) |
May 04, 2021 | 24.39 | 24.60 | 23.45 | 24.02 | 807,512 | -0.53(-2.16%) |