Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.81 | 19.12 | 18.81 | 18.96 | 2,006,803 | -0.25(-1.28%) |
Jul 29, 2021 | 19.30 | 19.44 | 19.18 | 19.21 | 2,468,611 | +0.36(+1.91%) |
Jul 28, 2021 | 18.50 | 18.87 | 18.37 | 18.85 | 2,571,181 | +0.09(+0.45%) |
Jul 27, 2021 | 18.53 | 18.78 | 18.34 | 18.76 | 2,291,846 | +0.43(+2.37%) |
Jul 26, 2021 | 18.26 | 18.52 | 18.18 | 18.33 | 2,527,451 | +0.16(+0.89%) |
Jul 23, 2021 | 18.32 | 18.39 | 18.00 | 18.17 | 2,556,062 | -0.11(-0.62%) |
Jul 22, 2021 | 18.48 | 18.51 | 18.13 | 18.28 | 2,358,970 | -0.22(-1.18%) |
Jul 21, 2021 | 18.14 | 18.57 | 18.13 | 18.50 | 2,584,294 | -0.02(-0.10%) |
Jul 20, 2021 | 18.61 | 18.97 | 18.39 | 18.52 | 2,426,490 | +0.19(+1.03%) |
Jul 19, 2021 | 18.30 | 18.56 | 18.10 | 18.33 | 2,796,830 | -0.18(-0.97%) |
Jul 16, 2021 | 19.23 | 19.23 | 18.44 | 18.51 | 3,220,653 | -0.64(-3.36%) |
Jul 15, 2021 | 19.16 | 19.21 | 18.84 | 19.15 | 2,913,356 | +0.26(+1.35%) |
Jul 14, 2021 | 19.10 | 19.13 | 18.71 | 18.90 | 2,702,343 | +0.30(+1.63%) |
Jul 13, 2021 | 18.38 | 19.01 | 18.38 | 18.59 | 2,654,191 | +0.36(+1.97%) |
Jul 12, 2021 | 18.40 | 18.60 | 18.05 | 18.23 | 2,477,034 | -0.20(-1.08%) |
Jul 09, 2021 | 18.16 | 18.55 | 18.15 | 18.43 | 2,438,451 | +0.33(+1.83%) |
Jul 08, 2021 | 18.55 | 18.61 | 17.94 | 18.10 | 3,196,029 | -0.34(-1.85%) |
Jul 07, 2021 | 18.53 | 18.63 | 18.23 | 18.44 | 3,761,385 | +0.09(+0.52%) |
Jul 06, 2021 | 18.68 | 18.83 | 18.10 | 18.35 | 5,457,832 | +0.30(+1.68%) |
Jul 02, 2021 | 18.07 | 18.16 | 17.73 | 18.05 | 3,561,139 | +0.40(+2.25%) |
Jul 01, 2021 | 17.95 | 18.11 | 17.57 | 17.65 | 3,824,717 | +0.08(+0.43%) |
Jun 30, 2021 | 17.43 | 17.70 | 17.41 | 17.57 | 2,878,231 | +0.24(+1.36%) |
Jun 29, 2021 | 17.23 | 17.65 | 17.19 | 17.34 | 5,623,513 | -0.20(-1.13%) |
Jun 28, 2021 | 17.85 | 18.03 | 17.31 | 17.53 | 2,680,062 | -0.26(-1.44%) |
Jun 25, 2021 | 18.14 | 18.19 | 17.66 | 17.79 | 3,189,834 | -0.05(-0.27%) |
Jun 24, 2021 | 17.88 | 18.40 | 17.79 | 17.84 | 3,610,989 | +0.20(+1.13%) |
Jun 23, 2021 | 17.92 | 18.15 | 17.61 | 17.64 | 3,183,603 | -0.06(-0.32%) |
Jun 22, 2021 | 17.51 | 17.78 | 17.35 | 17.70 | 5,219,888 | -0.34(-1.89%) |
Jun 21, 2021 | 18.09 | 18.15 | 17.83 | 18.04 | 3,921,379 | +0.17(+0.95%) |
Jun 18, 2021 | 18.35 | 18.44 | 17.86 | 17.87 | 4,371,423 | -0.53(-2.88%) |
Jun 17, 2021 | 18.74 | 18.91 | 18.24 | 18.39 | 5,746,838 | -0.82(-4.28%) |
Jun 16, 2021 | 19.57 | 19.73 | 19.05 | 19.22 | 3,342,141 | -0.35(-1.79%) |
Jun 15, 2021 | 20.03 | 20.05 | 19.22 | 19.57 | 3,196,688 | -0.41(-2.04%) |
Jun 14, 2021 | 19.86 | 20.23 | 19.74 | 19.97 | 3,971,187 | -0.48(-2.36%) |
Jun 11, 2021 | 20.76 | 20.91 | 20.27 | 20.46 | 3,266,917 | -0.61(-2.87%) |
Jun 10, 2021 | 20.48 | 21.12 | 20.42 | 21.06 | 2,863,074 | +0.61(+3.01%) |
Jun 09, 2021 | 20.59 | 20.80 | 20.45 | 20.45 | 1,791,295 | -0.18(-0.87%) |
Jun 08, 2021 | 21.08 | 21.13 | 20.60 | 20.63 | 3,005,965 | -0.65(-3.07%) |
Jun 07, 2021 | 21.36 | 21.45 | 21.18 | 21.28 | 2,173,107 | -0.48(-2.22%) |
Jun 04, 2021 | 21.82 | 21.92 | 21.64 | 21.76 | 3,023,034 | +0.20(+0.92%) |
Jun 03, 2021 | 21.77 | 21.96 | 21.34 | 21.56 | 5,312,501 | -0.97(-4.32%) |
Jun 02, 2021 | 22.56 | 22.62 | 22.39 | 22.54 | 4,682,625 | -0.12(-0.54%) |
Jun 01, 2021 | 22.99 | 23.13 | 22.45 | 22.66 | 3,982,408 | +0.18(+0.80%) |
May 28, 2021 | 22.21 | 22.66 | 22.16 | 22.48 | 2,807,906 | -0.06(-0.25%) |
May 27, 2021 | 22.75 | 22.96 | 22.53 | 22.54 | 3,338,820 | -0.32(-1.41%) |
May 26, 2021 | 23.38 | 23.55 | 22.63 | 22.86 | 7,152,339 | -0.93(-3.90%) |
May 25, 2021 | 23.71 | 23.98 | 23.45 | 23.79 | 6,354,289 | +0.06(+0.24%) |
May 24, 2021 | 23.72 | 23.94 | 23.65 | 23.73 | 2,939,773 | -0.39(-1.61%) |
May 21, 2021 | 24.29 | 24.35 | 23.78 | 24.12 | 6,388,479 | -0.06(-0.23%) |
May 20, 2021 | 24.16 | 24.55 | 24.10 | 24.17 | 2,603,135 | -0.16(-0.66%) |
May 19, 2021 | 24.59 | 25.32 | 24.09 | 24.33 | 6,714,005 | +0.21(+0.86%) |
May 18, 2021 | 24.10 | 24.35 | 23.78 | 24.13 | 3,707,568 | +0.43(+1.80%) |
May 17, 2021 | 22.93 | 23.91 | 22.86 | 23.70 | 4,028,346 | +1.28(+5.69%) |
May 14, 2021 | 22.08 | 22.52 | 22.06 | 22.42 | 2,926,991 | +0.88(+4.08%) |
May 13, 2021 | 21.53 | 21.83 | 21.29 | 21.54 | 2,414,734 | -0.14(-0.65%) |
May 12, 2021 | 21.69 | 21.97 | 21.55 | 21.69 | 3,177,763 | +0.17(+0.79%) |
May 11, 2021 | 20.94 | 21.55 | 20.78 | 21.52 | 3,840,837 | +0.11(+0.53%) |
May 10, 2021 | 21.88 | 22.03 | 21.36 | 21.40 | 4,363,687 | -0.44(-2.03%) |
May 07, 2021 | 21.73 | 22.04 | 21.46 | 21.85 | 3,759,399 | +0.66(+3.12%) |
May 06, 2021 | 20.62 | 21.37 | 20.54 | 21.18 | 4,274,857 | +0.82(+4.04%) |
May 05, 2021 | 20.26 | 20.44 | 20.11 | 20.36 | 1,609,829 | +0.18(+0.89%) |
May 04, 2021 | 20.48 | 20.78 | 19.92 | 20.18 | 3,056,384 | -0.43(-2.07%) |