Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.25 | 20.43 | 19.72 | 19.85 | 9,107,621 | -0.55(-2.68%) |
Jul 29, 2021 | 20.51 | 20.65 | 20.20 | 20.40 | 6,584,838 | +0.15(+0.76%) |
Jul 28, 2021 | 19.90 | 20.54 | 19.75 | 20.25 | 12,745,431 | +0.43(+2.18%) |
Jul 27, 2021 | 19.57 | 19.99 | 19.40 | 19.82 | 10,978,656 | -0.05(-0.24%) |
Jul 26, 2021 | 19.27 | 19.96 | 19.27 | 19.86 | 9,273,544 | +0.56(+2.88%) |
Jul 23, 2021 | 19.80 | 19.84 | 19.02 | 19.31 | 12,920,042 | -0.42(-2.14%) |
Jul 22, 2021 | 19.95 | 19.98 | 19.38 | 19.73 | 8,736,410 | -0.21(-1.06%) |
Jul 21, 2021 | 20.09 | 20.31 | 19.69 | 19.94 | 15,257,654 | +0.67(+3.49%) |
Jul 20, 2021 | 18.82 | 19.66 | 18.48 | 19.27 | 15,263,176 | +0.68(+3.67%) |
Jul 19, 2021 | 18.37 | 18.86 | 18.14 | 18.59 | 16,360,892 | -0.67(-3.49%) |
Jul 16, 2021 | 20.16 | 20.22 | 19.21 | 19.26 | 10,387,371 | -0.60(-3.05%) |
Jul 15, 2021 | 20.30 | 20.63 | 19.82 | 19.86 | 10,784,450 | -0.73(-3.54%) |
Jul 14, 2021 | 21.45 | 21.76 | 20.44 | 20.59 | 8,999,588 | -0.61(-2.90%) |
Jul 13, 2021 | 21.36 | 21.56 | 21.06 | 21.21 | 6,095,077 | -0.32(-1.47%) |
Jul 12, 2021 | 21.16 | 21.74 | 20.81 | 21.53 | 6,794,450 | +0.04(+0.18%) |
Jul 09, 2021 | 21.13 | 21.57 | 20.84 | 21.49 | 7,941,513 | +0.74(+3.56%) |
Jul 08, 2021 | 20.28 | 20.92 | 20.19 | 20.75 | 8,478,030 | -0.01(-0.05%) |
Jul 07, 2021 | 21.16 | 21.56 | 20.48 | 20.76 | 11,768,689 | -0.59(-2.74%) |
Jul 06, 2021 | 22.68 | 22.74 | 21.24 | 21.34 | 11,554,451 | -1.49(-6.52%) |
Jul 02, 2021 | 22.74 | 22.98 | 22.59 | 22.83 | 6,136,378 | -0.02(-0.08%) |
Jul 01, 2021 | 22.99 | 23.21 | 22.62 | 22.85 | 9,150,071 | +0.65(+2.94%) |
Jun 30, 2021 | 21.92 | 22.23 | 21.77 | 22.20 | 6,278,169 | +0.43(+1.98%) |
Jun 29, 2021 | 21.96 | 22.33 | 21.75 | 21.77 | 6,754,946 | -0.04(-0.18%) |
Jun 28, 2021 | 22.87 | 22.89 | 21.73 | 21.80 | 8,409,074 | -1.18(-5.14%) |
Jun 25, 2021 | 22.88 | 23.13 | 22.86 | 22.98 | 7,345,546 | +0.13(+0.59%) |
Jun 24, 2021 | 22.72 | 22.94 | 22.38 | 22.85 | 7,713,937 | +0.28(+1.23%) |
Jun 23, 2021 | 22.87 | 23.43 | 22.56 | 22.57 | 9,282,872 | +0.02(+0.09%) |
Jun 22, 2021 | 22.27 | 22.65 | 22.01 | 22.55 | 5,723,889 | +0.13(+0.60%) |
Jun 21, 2021 | 21.37 | 22.55 | 21.33 | 22.42 | 9,748,786 | +1.31(+6.18%) |
Jun 18, 2021 | 21.23 | 21.60 | 21.05 | 21.11 | 12,021,911 | -0.70(-3.21%) |
Jun 17, 2021 | 23.11 | 23.35 | 21.36 | 21.81 | 12,746,411 | -1.32(-5.73%) |
Jun 16, 2021 | 23.07 | 23.46 | 22.75 | 23.14 | 8,939,215 | -0.09(-0.37%) |
Jun 15, 2021 | 22.56 | 23.36 | 22.56 | 23.22 | 10,527,698 | +0.57(+2.50%) |
Jun 14, 2021 | 23.21 | 23.39 | 22.50 | 22.66 | 5,626,844 | -0.41(-1.79%) |
Jun 11, 2021 | 23.15 | 23.34 | 22.92 | 23.07 | 5,033,000 | +0.12(+0.50%) |
Jun 10, 2021 | 23.55 | 23.71 | 22.72 | 22.96 | 6,106,616 | -0.34(-1.44%) |
Jun 09, 2021 | 23.52 | 23.66 | 23.22 | 23.29 | 5,278,566 | -0.14(-0.61%) |
Jun 08, 2021 | 23.15 | 23.54 | 22.83 | 23.44 | 6,717,900 | +0.11(+0.45%) |
Jun 07, 2021 | 23.69 | 23.96 | 23.22 | 23.33 | 5,875,045 | -0.40(-1.70%) |
Jun 04, 2021 | 23.84 | 24.00 | 23.30 | 23.73 | 10,811,726 | +0.02(+0.08%) |
Jun 03, 2021 | 23.35 | 24.00 | 23.18 | 23.71 | 13,143,151 | +0.34(+1.44%) |
Jun 02, 2021 | 22.66 | 23.69 | 22.25 | 23.38 | 15,372,031 | +0.97(+4.33%) |
Jun 01, 2021 | 22.08 | 22.58 | 22.04 | 22.41 | 8,207,863 | +0.90(+4.17%) |
May 28, 2021 | 21.76 | 21.78 | 21.36 | 21.51 | 4,915,188 | -0.07(-0.31%) |
May 27, 2021 | 21.44 | 21.87 | 21.44 | 21.58 | 8,062,976 | +0.23(+1.08%) |
May 26, 2021 | 21.02 | 21.57 | 20.99 | 21.35 | 7,071,737 | +0.33(+1.55%) |
May 25, 2021 | 21.49 | 21.70 | 20.99 | 21.02 | 7,727,015 | -0.55(-2.53%) |
May 24, 2021 | 21.65 | 21.72 | 21.26 | 21.57 | 4,615,512 | +0.05(+0.22%) |
May 21, 2021 | 21.72 | 21.86 | 21.40 | 21.52 | 6,354,480 | +0.08(+0.36%) |
May 20, 2021 | 21.52 | 21.63 | 20.98 | 21.44 | 8,420,164 | -0.15(-0.71%) |
May 19, 2021 | 21.75 | 21.90 | 21.26 | 21.60 | 10,378,263 | -0.72(-3.22%) |
May 18, 2021 | 22.79 | 22.97 | 22.31 | 22.32 | 8,948,362 | -0.47(-2.06%) |
May 17, 2021 | 21.93 | 22.82 | 21.80 | 22.79 | 8,756,352 | +0.69(+3.12%) |
May 14, 2021 | 21.71 | 22.28 | 21.70 | 22.10 | 7,993,336 | +0.66(+3.08%) |
May 13, 2021 | 21.38 | 21.86 | 20.88 | 21.43 | 9,158,733 | -0.25(-1.15%) |
May 12, 2021 | 21.68 | 22.53 | 21.56 | 21.68 | 11,618,790 | +0.02(+0.09%) |
May 11, 2021 | 21.28 | 21.93 | 21.12 | 21.66 | 9,498,836 | -0.12(-0.57%) |
May 10, 2021 | 22.15 | 22.63 | 21.78 | 21.79 | 10,254,396 | -0.20(-0.91%) |
May 07, 2021 | 20.81 | 22.03 | 20.77 | 21.99 | 12,784,149 | +0.75(+3.52%) |
May 06, 2021 | 20.98 | 21.25 | 20.41 | 21.24 | 11,244,399 | +0.16(+0.77%) |
May 05, 2021 | 20.73 | 21.09 | 20.18 | 21.08 | 12,914,469 | +1.00(+4.96%) |
May 04, 2021 | 19.90 | 20.21 | 19.57 | 20.08 | 10,432,028 | +0.29(+1.45%) |