Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.70 | 23.03 | 22.31 | 22.44 | 454,500 | -0.26(-1.15%) |
Jul 29, 2021 | 22.50 | 23.16 | 22.44 | 22.70 | 453,825 | +0.20(+0.87%) |
Jul 28, 2021 | 22.50 | 22.77 | 22.11 | 22.50 | 412,027 | +0.20(+0.88%) |
Jul 27, 2021 | 22.50 | 22.50 | 22.05 | 22.31 | 492,280 | -0.33(-1.44%) |
Jul 26, 2021 | 22.31 | 22.83 | 22.24 | 22.63 | 456,993 | +0.33(+1.46%) |
Jul 23, 2021 | 22.57 | 22.77 | 22.24 | 22.31 | 556,520 | -0.20(-0.87%) |
Jul 22, 2021 | 23.22 | 23.29 | 22.44 | 22.50 | 803,503 | -0.91(-3.90%) |
Jul 21, 2021 | 22.83 | 23.61 | 22.83 | 23.42 | 897,842 | +0.59(+2.57%) |
Jul 20, 2021 | 21.85 | 22.90 | 21.59 | 22.83 | 1,044,556 | +1.17(+5.42%) |
Jul 19, 2021 | 21.66 | 21.85 | 21.00 | 21.66 | 1,493,793 | -0.46(-2.06%) |
Jul 16, 2021 | 22.44 | 22.50 | 21.59 | 22.11 | 1,082,775 | -0.26(-1.17%) |
Jul 15, 2021 | 21.79 | 22.50 | 21.40 | 22.37 | 1,075,430 | +0.65(+3.00%) |
Jul 14, 2021 | 22.24 | 22.37 | 21.66 | 21.72 | 933,054 | -0.39(-1.77%) |
Jul 13, 2021 | 22.63 | 22.77 | 21.92 | 22.11 | 994,308 | -0.72(-3.14%) |
Jul 12, 2021 | 22.96 | 23.09 | 22.77 | 22.83 | 655,917 | -0.39(-1.69%) |
Jul 09, 2021 | 22.77 | 23.29 | 22.63 | 23.22 | 815,420 | +0.72(+3.19%) |
Jul 08, 2021 | 22.05 | 22.90 | 21.72 | 22.50 | 1,356,396 | +0.00(+0.00%) |
Jul 07, 2021 | 22.96 | 23.16 | 22.18 | 22.50 | 1,468,409 | -0.46(-1.99%) |
Jul 06, 2021 | 23.87 | 23.87 | 22.63 | 22.96 | 2,557,483 | -1.17(-4.87%) |
Jul 02, 2021 | 24.85 | 24.85 | 23.22 | 24.14 | 2,416,993 | -0.46(-1.86%) |
Jul 01, 2021 | 24.97 | 25.04 | 24.59 | 24.59 | 1,151,852 | -0.25(-1.03%) |
Jun 30, 2021 | 25.04 | 25.23 | 24.59 | 24.85 | 1,222,239 | -0.13(-0.51%) |
Jun 29, 2021 | 25.99 | 25.99 | 24.91 | 24.97 | 1,721,553 | -1.02(-3.92%) |
Jun 28, 2021 | 25.99 | 26.18 | 25.55 | 25.99 | 1,200,647 | +0.13(+0.49%) |
Jun 25, 2021 | 26.18 | 26.57 | 25.87 | 25.87 | 1,796,981 | -0.38(-1.46%) |
Jun 24, 2021 | 26.06 | 26.63 | 25.87 | 26.25 | 2,573,380 | +0.57(+2.23%) |
Jun 23, 2021 | 25.42 | 26.34 | 25.36 | 25.67 | 2,346,765 | +0.19(+0.75%) |
Jun 22, 2021 | 25.55 | 25.61 | 24.97 | 25.48 | 1,502,186 | -0.19(-0.74%) |
Jun 21, 2021 | 25.29 | 25.93 | 24.46 | 25.67 | 3,342,596 | +0.06(+0.25%) |
Jun 18, 2021 | 25.36 | 25.67 | 24.72 | 25.61 | 5,284,725 | -0.06(-0.25%) |
Jun 17, 2021 | 26.25 | 26.63 | 25.16 | 25.67 | 2,683,663 | -0.32(-1.23%) |
Jun 16, 2021 | 25.36 | 26.38 | 25.23 | 25.99 | 3,434,664 | +0.57(+2.26%) |
Jun 15, 2021 | 26.76 | 26.89 | 25.04 | 25.42 | 5,649,131 | -1.98(-7.21%) |
Jun 14, 2021 | 27.39 | 28.48 | 26.18 | 27.39 | 5,777,743 | +0.32(+1.18%) |
Jun 11, 2021 | 27.33 | 27.78 | 25.87 | 27.08 | 7,620,639 | -0.13(-0.47%) |
Jun 10, 2021 | 28.41 | 29.31 | 26.69 | 27.20 | 13,478,423 | +0.70(+2.64%) |
Jun 09, 2021 | 22.94 | 28.86 | 22.68 | 26.50 | 23,635,380 | +3.95(+17.51%) |
Jun 08, 2021 | 21.92 | 22.74 | 21.72 | 22.55 | 1,962,765 | +0.76(+3.51%) |
Jun 07, 2021 | 21.34 | 21.85 | 21.34 | 21.79 | 1,376,116 | +0.38(+1.79%) |
Jun 04, 2021 | 21.41 | 21.47 | 21.34 | 21.41 | 737,569 | +0.06(+0.30%) |
Jun 03, 2021 | 21.47 | 21.66 | 21.31 | 21.34 | 1,125,690 | -0.19(-0.89%) |
Jun 02, 2021 | 21.60 | 21.85 | 21.53 | 21.53 | 1,085,274 | -0.06(-0.29%) |
Jun 01, 2021 | 21.92 | 21.92 | 21.47 | 21.60 | 2,172,168 | -0.06(-0.29%) |
May 28, 2021 | 21.66 | 21.98 | 21.60 | 21.66 | 1,592,608 | +0.00(+0.00%) |
May 27, 2021 | 21.79 | 21.95 | 21.60 | 21.66 | 4,426,309 | -1.15(-5.03%) |
May 26, 2021 | 22.30 | 23.00 | 22.23 | 22.81 | 848,409 | +0.51(+2.29%) |
May 25, 2021 | 22.49 | 22.74 | 22.30 | 22.30 | 603,175 | -0.06(-0.28%) |
May 24, 2021 | 22.49 | 22.62 | 22.04 | 22.36 | 521,867 | -0.13(-0.57%) |
May 21, 2021 | 22.68 | 22.68 | 22.43 | 22.49 | 396,005 | -0.06(-0.28%) |
May 20, 2021 | 22.55 | 22.74 | 22.36 | 22.55 | 544,895 | -0.06(-0.28%) |
May 19, 2021 | 22.55 | 22.81 | 22.36 | 22.62 | 821,085 | -0.51(-2.20%) |
May 18, 2021 | 22.94 | 23.64 | 22.71 | 23.13 | 980,951 | +0.38(+1.68%) |
May 17, 2021 | 22.55 | 22.74 | 22.30 | 22.74 | 493,186 | +0.19(+0.85%) |
May 14, 2021 | 22.30 | 22.62 | 22.11 | 22.55 | 869,979 | +0.38(+1.72%) |
May 13, 2021 | 21.72 | 22.30 | 21.53 | 22.17 | 1,253,489 | +0.70(+3.26%) |
May 12, 2021 | 22.30 | 22.49 | 21.41 | 21.47 | 1,203,725 | -0.89(-3.99%) |
May 11, 2021 | 22.11 | 22.55 | 21.72 | 22.36 | 1,224,400 | -0.25(-1.13%) |
May 10, 2021 | 23.00 | 23.25 | 22.55 | 22.62 | 1,075,900 | -0.38(-1.66%) |
May 07, 2021 | 22.87 | 23.44 | 22.87 | 23.00 | 1,308,587 | -0.13(-0.55%) |
May 06, 2021 | 23.64 | 23.81 | 22.74 | 23.13 | 2,597,602 | -1.08(-4.47%) |
May 05, 2021 | 24.53 | 24.53 | 24.02 | 24.21 | 715,922 | -0.19(-0.78%) |
May 04, 2021 | 24.72 | 24.78 | 24.02 | 24.40 | 912,606 | -0.45(-1.80%) |