Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.43 | 25.53 | 24.27 | 25.00 | 25,419,854 | +0.14(+0.56%) |
Jul 29, 2021 | 24.00 | 25.83 | 23.91 | 24.86 | 51,296,604 | +1.30(+5.52%) |
Jul 28, 2021 | 22.38 | 23.78 | 22.32 | 23.56 | 31,426,684 | +1.30(+5.84%) |
Jul 27, 2021 | 21.69 | 22.30 | 21.25 | 22.26 | 19,303,556 | +0.24(+1.09%) |
Jul 26, 2021 | 21.82 | 22.18 | 21.33 | 22.02 | 22,155,392 | +0.44(+2.04%) |
Jul 23, 2021 | 21.30 | 21.68 | 20.74 | 21.58 | 25,567,656 | +0.51(+2.42%) |
Jul 22, 2021 | 20.21 | 21.36 | 19.52 | 21.07 | 44,453,964 | -0.11(-0.52%) |
Jul 21, 2021 | 20.21 | 21.29 | 20.21 | 21.18 | 26,640,028 | +1.13(+5.64%) |
Jul 20, 2021 | 19.25 | 20.18 | 18.79 | 20.05 | 28,689,960 | +0.79(+4.10%) |
Jul 19, 2021 | 19.05 | 19.59 | 18.51 | 19.26 | 30,072,604 | -0.67(-3.36%) |
Jul 16, 2021 | 21.62 | 21.69 | 19.88 | 19.93 | 32,013,032 | -1.69(-7.82%) |
Jul 15, 2021 | 21.84 | 22.33 | 21.27 | 21.62 | 14,343,387 | -0.23(-1.05%) |
Jul 14, 2021 | 22.95 | 23.24 | 21.73 | 21.85 | 20,604,872 | -0.93(-4.08%) |
Jul 13, 2021 | 22.87 | 23.27 | 22.61 | 22.78 | 18,210,296 | -0.30(-1.30%) |
Jul 12, 2021 | 22.37 | 23.45 | 21.87 | 23.08 | 24,868,306 | +0.52(+2.30%) |
Jul 09, 2021 | 21.26 | 22.60 | 21.26 | 22.56 | 24,622,268 | +1.62(+7.74%) |
Jul 08, 2021 | 20.50 | 21.28 | 20.13 | 20.94 | 23,382,224 | -0.45(-2.10%) |
Jul 07, 2021 | 21.00 | 21.56 | 20.56 | 21.39 | 22,215,712 | +0.35(+1.66%) |
Jul 06, 2021 | 22.23 | 22.36 | 20.87 | 21.04 | 24,294,944 | -1.33(-5.95%) |
Jul 02, 2021 | 22.23 | 22.58 | 21.85 | 22.37 | 17,587,440 | +0.31(+1.41%) |
Jul 01, 2021 | 21.89 | 22.25 | 21.22 | 22.06 | 21,895,474 | +0.50(+2.32%) |
Jun 30, 2021 | 20.77 | 21.56 | 20.75 | 21.56 | 15,013,816 | +0.63(+3.01%) |
Jun 29, 2021 | 20.81 | 21.41 | 20.73 | 20.93 | 19,648,088 | +0.31(+1.50%) |
Jun 28, 2021 | 21.50 | 21.57 | 20.52 | 20.62 | 22,541,660 | -0.58(-2.74%) |
Jun 25, 2021 | 21.98 | 22.08 | 21.20 | 21.20 | 87,205,864 | -0.61(-2.80%) |
Jun 24, 2021 | 21.31 | 22.20 | 20.94 | 21.81 | 31,242,400 | +0.67(+3.17%) |
Jun 23, 2021 | 21.34 | 21.94 | 20.97 | 21.14 | 22,803,484 | +0.27(+1.29%) |
Jun 22, 2021 | 20.82 | 21.12 | 20.46 | 20.87 | 18,526,636 | +0.00(+0.00%) |
Jun 21, 2021 | 20.43 | 21.14 | 20.35 | 20.87 | 29,756,130 | +0.60(+2.96%) |
Jun 18, 2021 | 21.25 | 21.70 | 19.91 | 20.27 | 44,803,456 | -0.92(-4.34%) |
Jun 17, 2021 | 22.33 | 22.61 | 20.68 | 21.19 | 49,117,048 | -1.47(-6.49%) |
Jun 16, 2021 | 22.60 | 23.25 | 21.86 | 22.66 | 43,400,520 | -0.20(-0.87%) |
Jun 15, 2021 | 22.61 | 23.34 | 21.36 | 22.86 | 54,640,360 | +0.72(+3.25%) |
Jun 14, 2021 | 24.01 | 24.07 | 21.96 | 22.14 | 41,264,820 | -2.30(-9.41%) |
Jun 11, 2021 | 23.57 | 24.57 | 23.30 | 24.44 | 57,780,476 | +1.48(+6.45%) |
Jun 10, 2021 | 23.53 | 24.76 | 22.65 | 22.96 | 73,929,304 | -0.26(-1.12%) |
Jun 09, 2021 | 20.55 | 23.99 | 20.39 | 23.22 | 88,784,048 | +2.95(+14.55%) |
Jun 08, 2021 | 19.44 | 20.35 | 18.95 | 20.27 | 18,645,268 | +0.90(+4.65%) |
Jun 07, 2021 | 19.72 | 19.92 | 19.23 | 19.37 | 13,640,355 | -0.50(-2.52%) |
Jun 04, 2021 | 20.23 | 20.37 | 19.84 | 19.87 | 13,019,974 | -0.13(-0.65%) |
Jun 03, 2021 | 19.71 | 20.28 | 19.23 | 20.00 | 14,871,763 | -0.12(-0.60%) |
Jun 02, 2021 | 20.44 | 20.49 | 19.79 | 20.12 | 13,533,003 | -0.37(-1.81%) |
Jun 01, 2021 | 20.57 | 20.69 | 20.13 | 20.49 | 13,443,979 | +0.37(+1.84%) |
May 28, 2021 | 20.00 | 20.30 | 19.58 | 20.12 | 15,053,287 | -0.08(-0.40%) |
May 27, 2021 | 19.45 | 20.45 | 19.32 | 20.20 | 28,107,428 | +1.28(+6.77%) |
May 26, 2021 | 18.20 | 19.00 | 18.15 | 18.92 | 15,199,520 | +0.72(+3.96%) |
May 25, 2021 | 18.68 | 19.02 | 18.08 | 18.20 | 18,482,412 | -0.36(-1.94%) |
May 24, 2021 | 18.05 | 18.61 | 17.65 | 18.56 | 19,999,914 | +0.50(+2.77%) |
May 21, 2021 | 18.60 | 19.07 | 17.91 | 18.06 | 27,813,172 | -0.36(-1.95%) |
May 20, 2021 | 19.06 | 19.17 | 18.26 | 18.42 | 26,479,212 | -0.61(-3.21%) |
May 19, 2021 | 19.46 | 19.69 | 18.62 | 19.03 | 27,711,772 | -1.21(-5.98%) |
May 18, 2021 | 20.76 | 21.05 | 20.17 | 20.24 | 16,227,217 | -0.65(-3.11%) |
May 17, 2021 | 19.90 | 20.97 | 19.56 | 20.89 | 27,031,766 | +1.38(+7.07%) |
May 14, 2021 | 19.51 | 20.11 | 18.96 | 19.51 | 28,812,960 | -0.29(-1.46%) |
May 13, 2021 | 19.98 | 20.95 | 19.15 | 19.80 | 25,248,768 | -0.17(-0.85%) |
May 12, 2021 | 21.38 | 21.92 | 19.70 | 19.97 | 33,819,884 | -1.41(-6.59%) |
May 11, 2021 | 19.87 | 21.69 | 19.82 | 21.38 | 30,616,556 | +0.67(+3.24%) |
May 10, 2021 | 21.97 | 22.89 | 20.60 | 20.71 | 36,002,168 | -0.41(-1.94%) |
May 07, 2021 | 20.55 | 21.35 | 20.22 | 21.12 | 25,581,908 | +0.66(+3.23%) |
May 06, 2021 | 20.30 | 20.52 | 19.28 | 20.46 | 28,747,620 | +0.26(+1.29%) |
May 05, 2021 | 20.50 | 21.05 | 19.71 | 20.20 | 35,186,912 | -0.16(-0.79%) |
May 04, 2021 | 18.32 | 20.41 | 18.21 | 20.36 | 45,951,912 | +2.15(+11.81%) |