Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.43 | 17.62 | 16.98 | 17.14 | 11,157,936 | -0.25(-1.46%) |
Jul 29, 2021 | 18.09 | 18.18 | 17.36 | 17.40 | 13,390,941 | -0.52(-2.88%) |
Jul 28, 2021 | 17.89 | 18.06 | 17.60 | 17.91 | 14,100,500 | +0.13(+0.74%) |
Jul 27, 2021 | 18.45 | 18.50 | 17.76 | 17.78 | 11,663,202 | -0.83(-4.46%) |
Jul 26, 2021 | 18.17 | 18.89 | 18.13 | 18.61 | 6,695,243 | +0.44(+2.40%) |
Jul 23, 2021 | 18.37 | 18.41 | 18.04 | 18.17 | 5,324,242 | -0.10(-0.57%) |
Jul 22, 2021 | 18.40 | 18.40 | 18.05 | 18.28 | 5,729,489 | -0.10(-0.52%) |
Jul 21, 2021 | 18.08 | 18.60 | 18.08 | 18.38 | 9,280,711 | +0.57(+3.19%) |
Jul 20, 2021 | 17.41 | 17.96 | 17.10 | 17.81 | 9,113,861 | +0.42(+2.41%) |
Jul 19, 2021 | 17.34 | 17.70 | 17.08 | 17.39 | 13,686,244 | -0.93(-5.10%) |
Jul 16, 2021 | 19.12 | 19.15 | 18.22 | 18.32 | 8,244,262 | -0.59(-3.09%) |
Jul 15, 2021 | 19.07 | 19.35 | 18.81 | 18.91 | 5,666,203 | -0.43(-2.21%) |
Jul 14, 2021 | 19.93 | 20.18 | 19.22 | 19.34 | 6,502,251 | -0.45(-2.25%) |
Jul 13, 2021 | 19.91 | 20.02 | 19.58 | 19.78 | 5,066,218 | -0.24(-1.22%) |
Jul 12, 2021 | 20.20 | 20.33 | 19.86 | 20.03 | 6,882,372 | -0.30(-1.46%) |
Jul 09, 2021 | 20.38 | 20.49 | 20.14 | 20.32 | 5,444,700 | +0.21(+1.04%) |
Jul 08, 2021 | 19.79 | 20.36 | 19.68 | 20.11 | 6,295,388 | -0.12(-0.60%) |
Jul 07, 2021 | 20.67 | 20.93 | 20.17 | 20.24 | 5,289,965 | -0.52(-2.52%) |
Jul 06, 2021 | 21.06 | 21.07 | 20.27 | 20.76 | 13,187,661 | -0.14(-0.67%) |
Jul 02, 2021 | 21.17 | 21.30 | 20.60 | 20.90 | 5,065,302 | -0.40(-1.89%) |
Jul 01, 2021 | 21.48 | 21.60 | 21.28 | 21.30 | 3,940,076 | +0.37(+1.75%) |
Jun 30, 2021 | 20.73 | 21.06 | 20.65 | 20.93 | 4,813,484 | +0.32(+1.57%) |
Jun 29, 2021 | 20.91 | 21.05 | 20.60 | 20.61 | 4,121,835 | -0.15(-0.71%) |
Jun 28, 2021 | 21.27 | 21.37 | 20.73 | 20.76 | 6,231,269 | -0.76(-3.53%) |
Jun 25, 2021 | 21.80 | 21.89 | 21.52 | 21.52 | 5,929,152 | -0.22(-1.00%) |
Jun 24, 2021 | 21.69 | 21.77 | 21.49 | 21.74 | 3,660,075 | +0.17(+0.77%) |
Jun 23, 2021 | 21.84 | 22.32 | 21.53 | 21.57 | 4,995,992 | -0.02(-0.08%) |
Jun 22, 2021 | 21.39 | 21.70 | 21.07 | 21.59 | 5,169,437 | +0.18(+0.86%) |
Jun 21, 2021 | 20.61 | 21.54 | 20.58 | 21.41 | 7,884,550 | +0.98(+4.79%) |
Jun 18, 2021 | 20.52 | 20.86 | 20.28 | 20.43 | 10,581,288 | -0.54(-2.58%) |
Jun 17, 2021 | 21.88 | 21.89 | 20.62 | 20.97 | 9,931,769 | -1.00(-4.57%) |
Jun 16, 2021 | 22.37 | 22.40 | 21.94 | 21.97 | 5,743,136 | -0.45(-1.99%) |
Jun 15, 2021 | 22.16 | 22.47 | 22.12 | 22.42 | 7,108,182 | +0.38(+1.70%) |
Jun 14, 2021 | 21.96 | 22.35 | 21.88 | 22.04 | 7,277,339 | +0.23(+1.04%) |
Jun 11, 2021 | 22.06 | 22.06 | 21.74 | 21.82 | 4,078,798 | +0.03(+0.16%) |
Jun 10, 2021 | 22.11 | 22.29 | 21.60 | 21.78 | 7,097,310 | -0.08(-0.36%) |
Jun 09, 2021 | 22.25 | 22.25 | 21.86 | 21.86 | 6,719,616 | -0.22(-0.99%) |
Jun 08, 2021 | 22.08 | 22.25 | 21.83 | 22.08 | 7,956,914 | -0.12(-0.55%) |
Jun 07, 2021 | 22.31 | 22.44 | 22.05 | 22.20 | 10,038,253 | -0.06(-0.27%) |
Jun 04, 2021 | 22.10 | 22.36 | 21.83 | 22.26 | 6,793,702 | +0.41(+1.88%) |
Jun 03, 2021 | 21.79 | 22.02 | 21.59 | 21.85 | 12,225,533 | +0.07(+0.34%) |
Jun 02, 2021 | 21.46 | 22.08 | 21.30 | 21.78 | 8,915,427 | +0.52(+2.45%) |
Jun 01, 2021 | 20.52 | 21.28 | 20.50 | 21.26 | 16,309,477 | +1.22(+6.10%) |
May 28, 2021 | 20.12 | 20.20 | 19.95 | 20.03 | 5,474,441 | -0.04(-0.22%) |
May 27, 2021 | 20.00 | 20.35 | 19.99 | 20.08 | 6,721,335 | +0.06(+0.30%) |
May 26, 2021 | 19.96 | 20.15 | 19.92 | 20.02 | 7,426,239 | -0.07(-0.35%) |
May 25, 2021 | 20.25 | 20.44 | 20.00 | 20.09 | 7,294,550 | -0.33(-1.61%) |
May 24, 2021 | 20.26 | 20.45 | 19.97 | 20.42 | 3,343,688 | +0.34(+1.68%) |
May 21, 2021 | 20.27 | 20.37 | 19.98 | 20.08 | 5,033,792 | +0.08(+0.39%) |
May 20, 2021 | 19.85 | 20.10 | 19.59 | 20.00 | 5,666,187 | +0.18(+0.92%) |
May 19, 2021 | 20.30 | 20.39 | 19.64 | 19.82 | 9,124,341 | -0.85(-4.11%) |
May 18, 2021 | 20.91 | 21.11 | 20.48 | 20.67 | 8,432,853 | -0.22(-1.04%) |
May 17, 2021 | 20.03 | 20.91 | 20.03 | 20.88 | 8,165,059 | +0.74(+3.66%) |
May 14, 2021 | 19.87 | 20.26 | 19.86 | 20.15 | 8,930,782 | +0.52(+2.65%) |
May 13, 2021 | 19.86 | 20.21 | 19.44 | 19.63 | 11,229,498 | -0.58(-2.88%) |
May 12, 2021 | 20.01 | 20.69 | 19.96 | 20.21 | 8,362,559 | +0.36(+1.79%) |
May 11, 2021 | 19.89 | 20.14 | 19.60 | 19.85 | 6,989,836 | -0.39(-1.93%) |
May 10, 2021 | 20.78 | 20.92 | 20.22 | 20.24 | 7,238,705 | -0.25(-1.23%) |
May 07, 2021 | 19.82 | 20.50 | 19.63 | 20.49 | 9,846,480 | +0.55(+2.78%) |
May 06, 2021 | 19.79 | 19.95 | 19.47 | 19.94 | 5,239,468 | +0.21(+1.05%) |
May 05, 2021 | 19.57 | 19.81 | 19.16 | 19.73 | 10,988,064 | +0.75(+3.93%) |
May 04, 2021 | 19.27 | 19.60 | 18.91 | 18.98 | 8,810,362 | -0.04(-0.23%) |