Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.23 | 23.25 | 22.28 | 22.62 | 1,354,017 | -0.50(-2.15%) |
Jul 29, 2021 | 22.09 | 23.58 | 21.90 | 23.12 | 1,830,406 | +1.25(+5.70%) |
Jul 28, 2021 | 21.79 | 22.20 | 21.13 | 21.87 | 725,118 | +0.22(+1.03%) |
Jul 27, 2021 | 21.67 | 21.91 | 21.23 | 21.64 | 541,979 | -0.41(-1.85%) |
Jul 26, 2021 | 21.61 | 22.51 | 21.61 | 22.05 | 892,630 | +0.59(+2.77%) |
Jul 23, 2021 | 21.84 | 22.32 | 21.00 | 21.46 | 811,380 | +0.07(+0.32%) |
Jul 22, 2021 | 22.35 | 22.52 | 21.03 | 21.39 | 756,909 | -0.64(-2.92%) |
Jul 21, 2021 | 21.44 | 22.53 | 21.44 | 22.03 | 1,153,240 | +1.17(+5.60%) |
Jul 20, 2021 | 20.88 | 21.38 | 20.56 | 20.87 | 1,426,527 | +0.06(+0.28%) |
Jul 19, 2021 | 20.48 | 21.35 | 20.35 | 20.81 | 1,726,862 | -0.94(-4.34%) |
Jul 16, 2021 | 22.86 | 22.86 | 21.67 | 21.75 | 1,262,569 | -0.82(-3.62%) |
Jul 15, 2021 | 22.91 | 23.48 | 22.42 | 22.57 | 1,067,683 | -0.68(-2.93%) |
Jul 14, 2021 | 24.03 | 24.64 | 23.07 | 23.25 | 1,253,660 | -0.62(-2.61%) |
Jul 13, 2021 | 23.90 | 24.00 | 23.12 | 23.87 | 1,239,053 | -0.22(-0.93%) |
Jul 12, 2021 | 23.72 | 24.40 | 23.61 | 24.10 | 690,077 | -0.11(-0.44%) |
Jul 09, 2021 | 23.40 | 24.33 | 23.28 | 24.21 | 894,821 | +1.11(+4.81%) |
Jul 08, 2021 | 22.24 | 23.48 | 21.96 | 23.10 | 947,587 | +0.25(+1.11%) |
Jul 07, 2021 | 22.88 | 23.63 | 22.43 | 22.84 | 1,181,266 | -0.52(-2.21%) |
Jul 06, 2021 | 24.63 | 24.63 | 22.98 | 23.36 | 1,353,001 | -1.34(-5.44%) |
Jul 02, 2021 | 25.56 | 25.56 | 24.66 | 24.70 | 984,670 | -0.78(-3.06%) |
Jul 01, 2021 | 25.71 | 26.21 | 25.37 | 25.48 | 1,479,156 | +0.51(+2.03%) |
Jun 30, 2021 | 24.68 | 25.37 | 24.59 | 24.97 | 921,463 | +0.45(+1.83%) |
Jun 29, 2021 | 25.05 | 25.42 | 24.48 | 24.53 | 1,138,485 | -0.26(-1.06%) |
Jun 28, 2021 | 26.21 | 26.21 | 24.60 | 24.79 | 1,102,078 | -1.42(-5.42%) |
Jun 25, 2021 | 26.73 | 27.01 | 26.12 | 26.21 | 4,134,360 | -0.52(-1.93%) |
Jun 24, 2021 | 26.00 | 26.85 | 25.72 | 26.73 | 1,186,309 | +0.87(+3.35%) |
Jun 23, 2021 | 26.50 | 27.15 | 25.73 | 25.86 | 970,437 | -0.31(-1.19%) |
Jun 22, 2021 | 25.75 | 26.20 | 25.24 | 26.17 | 1,525,252 | +0.20(+0.79%) |
Jun 21, 2021 | 25.79 | 26.58 | 25.51 | 25.97 | 2,124,705 | +0.31(+1.21%) |
Jun 18, 2021 | 24.93 | 26.33 | 24.88 | 25.66 | 2,968,376 | -0.42(-1.61%) |
Jun 17, 2021 | 27.48 | 27.61 | 24.94 | 26.08 | 2,189,348 | -1.39(-5.07%) |
Jun 16, 2021 | 27.02 | 28.12 | 26.89 | 27.47 | 1,507,540 | +0.10(+0.36%) |
Jun 15, 2021 | 26.32 | 27.40 | 26.13 | 27.37 | 1,408,813 | +1.29(+4.93%) |
Jun 14, 2021 | 26.18 | 27.20 | 25.89 | 26.08 | 1,253,506 | -0.15(-0.56%) |
Jun 11, 2021 | 26.02 | 26.29 | 25.64 | 26.23 | 1,131,032 | +0.68(+2.67%) |
Jun 10, 2021 | 26.43 | 27.11 | 25.50 | 25.55 | 1,508,368 | -0.57(-2.20%) |
Jun 09, 2021 | 27.11 | 27.23 | 26.06 | 26.12 | 1,178,475 | -0.77(-2.86%) |
Jun 08, 2021 | 26.93 | 27.29 | 26.16 | 26.89 | 1,474,617 | -0.34(-1.25%) |
Jun 07, 2021 | 28.97 | 29.05 | 27.00 | 27.23 | 1,680,017 | -1.67(-5.76%) |
Jun 04, 2021 | 28.83 | 29.11 | 27.91 | 28.90 | 1,628,890 | +0.36(+1.26%) |
Jun 03, 2021 | 28.14 | 29.40 | 27.93 | 28.54 | 2,324,123 | -0.15(-0.51%) |
Jun 02, 2021 | 27.38 | 29.68 | 26.70 | 28.68 | 2,356,837 | +1.97(+7.36%) |
Jun 01, 2021 | 26.24 | 27.15 | 26.24 | 26.72 | 1,666,404 | +0.92(+3.55%) |
May 28, 2021 | 25.69 | 25.89 | 25.18 | 25.80 | 1,629,999 | -0.07(-0.26%) |
May 27, 2021 | 25.99 | 26.10 | 25.51 | 25.87 | 910,976 | +0.43(+1.68%) |
May 26, 2021 | 24.68 | 25.57 | 23.86 | 25.44 | 1,586,185 | +1.18(+4.86%) |
May 25, 2021 | 24.56 | 24.77 | 24.01 | 24.26 | 1,107,318 | -0.39(-1.58%) |
May 24, 2021 | 24.80 | 25.37 | 24.22 | 24.65 | 677,372 | +0.05(+0.20%) |
May 21, 2021 | 25.31 | 25.31 | 24.60 | 24.60 | 1,020,150 | -0.20(-0.82%) |
May 20, 2021 | 24.57 | 25.16 | 23.99 | 24.81 | 1,021,320 | +0.26(+1.07%) |
May 19, 2021 | 24.15 | 24.24 | 23.64 | 24.55 | 1,203,038 | -0.37(-1.48%) |
May 18, 2021 | 26.16 | 26.39 | 24.69 | 24.92 | 1,324,110 | -1.22(-4.66%) |
May 17, 2021 | 24.35 | 26.20 | 24.36 | 26.13 | 883,166 | +1.04(+4.15%) |
May 14, 2021 | 24.60 | 25.61 | 24.60 | 25.09 | 997,340 | +1.02(+4.25%) |
May 13, 2021 | 23.54 | 24.52 | 23.27 | 24.07 | 1,942,527 | +0.02(+0.08%) |
May 12, 2021 | 23.60 | 24.76 | 23.51 | 24.05 | 1,750,978 | +0.56(+2.40%) |
May 11, 2021 | 22.05 | 24.07 | 21.76 | 23.49 | 1,046,425 | +0.08(+0.33%) |
May 10, 2021 | 24.52 | 25.10 | 23.39 | 23.41 | 1,371,785 | -1.12(-4.57%) |
May 07, 2021 | 22.48 | 24.62 | 22.06 | 24.53 | 1,261,459 | +1.18(+5.05%) |
May 06, 2021 | 23.01 | 23.40 | 22.05 | 23.35 | 1,207,871 | +0.47(+2.04%) |
May 05, 2021 | 22.14 | 23.42 | 21.89 | 22.88 | 1,462,288 | +1.00(+4.58%) |
May 04, 2021 | 21.84 | 22.12 | 20.97 | 21.88 | 1,016,308 | +0.35(+1.63%) |