Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.32 | 21.91 | 21.28 | 21.72 | 3,550,956 | +0.22(+1.02%) |
Jul 29, 2021 | 21.57 | 21.76 | 21.14 | 21.50 | 3,369,724 | -0.04(-0.19%) |
Jul 28, 2021 | 21.81 | 21.92 | 19.95 | 21.54 | 8,190,599 | +1.00(+4.87%) |
Jul 27, 2021 | 20.55 | 20.62 | 20.11 | 20.54 | 4,876,103 | -0.25(-1.20%) |
Jul 26, 2021 | 19.34 | 20.99 | 19.21 | 20.79 | 5,586,082 | +1.67(+8.73%) |
Jul 23, 2021 | 19.50 | 19.57 | 19.02 | 19.12 | 2,381,643 | -0.31(-1.60%) |
Jul 22, 2021 | 19.74 | 19.78 | 19.30 | 19.43 | 2,367,379 | -0.31(-1.57%) |
Jul 21, 2021 | 19.70 | 19.91 | 19.54 | 19.74 | 1,442,789 | +0.22(+1.13%) |
Jul 20, 2021 | 18.86 | 19.73 | 18.75 | 19.52 | 2,790,844 | +0.73(+3.89%) |
Jul 19, 2021 | 19.11 | 19.18 | 18.52 | 18.79 | 2,711,347 | -0.63(-3.24%) |
Jul 16, 2021 | 19.64 | 19.82 | 19.38 | 19.42 | 2,279,793 | -0.21(-1.07%) |
Jul 15, 2021 | 19.65 | 19.67 | 18.95 | 19.63 | 3,917,941 | -0.10(-0.51%) |
Jul 14, 2021 | 20.00 | 20.14 | 19.64 | 19.73 | 2,682,613 | -0.50(-2.47%) |
Jul 13, 2021 | 20.26 | 20.40 | 20.05 | 20.23 | 1,566,232 | -0.09(-0.44%) |
Jul 12, 2021 | 20.00 | 20.38 | 19.86 | 20.32 | 1,233,025 | +0.24(+1.20%) |
Jul 09, 2021 | 20.00 | 20.14 | 19.93 | 20.08 | 1,110,601 | +0.43(+2.19%) |
Jul 08, 2021 | 19.53 | 19.81 | 19.16 | 19.65 | 1,283,499 | -0.20(-1.01%) |
Jul 07, 2021 | 20.06 | 20.16 | 19.72 | 19.85 | 1,039,478 | -0.17(-0.85%) |
Jul 06, 2021 | 20.43 | 20.43 | 19.83 | 20.02 | 2,867,308 | -0.49(-2.39%) |
Jul 02, 2021 | 20.19 | 20.51 | 20.10 | 20.51 | 2,066,125 | +0.22(+1.08%) |
Jul 01, 2021 | 20.19 | 20.30 | 19.95 | 20.29 | 2,127,961 | +0.19(+0.95%) |
Jun 30, 2021 | 20.37 | 20.52 | 20.04 | 20.10 | 4,706,976 | -0.33(-1.62%) |
Jun 29, 2021 | 19.80 | 20.55 | 19.75 | 20.43 | 4,413,383 | +0.73(+3.71%) |
Jun 28, 2021 | 19.65 | 19.93 | 19.51 | 19.70 | 1,218,336 | -0.01(-0.05%) |
Jun 25, 2021 | 19.81 | 19.95 | 19.59 | 19.71 | 5,717,783 | -0.04(-0.20%) |
Jun 24, 2021 | 19.74 | 19.93 | 19.68 | 19.75 | 1,279,533 | +0.11(+0.56%) |
Jun 23, 2021 | 19.49 | 19.79 | 19.42 | 19.64 | 1,832,088 | +0.19(+0.98%) |
Jun 22, 2021 | 19.43 | 19.52 | 19.19 | 19.45 | 1,602,565 | +0.06(+0.31%) |
Jun 21, 2021 | 19.50 | 19.61 | 19.31 | 19.39 | 1,683,170 | -0.01(-0.05%) |
Jun 18, 2021 | 19.17 | 19.53 | 18.95 | 19.40 | 3,498,642 | +0.07(+0.36%) |
Jun 17, 2021 | 19.85 | 20.30 | 18.82 | 19.33 | 5,184,712 | -0.57(-2.86%) |
Jun 16, 2021 | 20.14 | 20.19 | 19.57 | 19.90 | 1,910,899 | -0.32(-1.58%) |
Jun 15, 2021 | 20.38 | 20.46 | 20.05 | 20.22 | 1,073,905 | -0.11(-0.54%) |
Jun 14, 2021 | 21.16 | 21.20 | 20.15 | 20.33 | 1,510,656 | -0.67(-3.19%) |
Jun 11, 2021 | 20.50 | 21.02 | 20.48 | 21.00 | 721,718 | +0.47(+2.29%) |
Jun 10, 2021 | 20.90 | 20.98 | 20.49 | 20.53 | 1,180,742 | -0.42(-2.00%) |
Jun 09, 2021 | 21.49 | 21.49 | 20.94 | 20.95 | 1,313,840 | -0.26(-1.23%) |
Jun 08, 2021 | 20.57 | 21.27 | 20.44 | 21.21 | 1,623,049 | +0.52(+2.51%) |
Jun 07, 2021 | 20.63 | 20.86 | 20.57 | 20.69 | 1,739,522 | +0.01(+0.05%) |
Jun 04, 2021 | 20.90 | 21.14 | 20.43 | 20.68 | 1,567,677 | -0.18(-0.86%) |
Jun 03, 2021 | 21.30 | 21.30 | 20.74 | 20.86 | 2,180,848 | -0.68(-3.16%) |
Jun 02, 2021 | 21.14 | 21.86 | 20.83 | 21.54 | 3,323,791 | +0.41(+1.94%) |
Jun 01, 2021 | 21.32 | 21.37 | 20.95 | 21.13 | 1,801,370 | -0.08(-0.38%) |
May 28, 2021 | 21.35 | 21.39 | 20.91 | 21.21 | 1,383,238 | -0.08(-0.38%) |
May 27, 2021 | 20.73 | 21.35 | 20.61 | 21.29 | 2,570,441 | +0.73(+3.55%) |
May 26, 2021 | 19.99 | 20.57 | 19.99 | 20.56 | 1,485,935 | +0.56(+2.80%) |
May 25, 2021 | 20.14 | 20.29 | 19.98 | 20.00 | 1,985,271 | -0.03(-0.15%) |
May 24, 2021 | 20.20 | 20.25 | 19.95 | 20.03 | 2,504,808 | -0.08(-0.40%) |
May 21, 2021 | 20.19 | 20.29 | 19.91 | 20.11 | 1,474,307 | -0.04(-0.20%) |
May 20, 2021 | 19.86 | 20.22 | 19.65 | 20.15 | 1,370,855 | +0.29(+1.46%) |
May 19, 2021 | 20.28 | 20.40 | 19.66 | 19.86 | 3,179,594 | -0.71(-3.45%) |
May 18, 2021 | 20.94 | 21.14 | 20.55 | 20.57 | 1,241,353 | -0.27(-1.32%) |
May 17, 2021 | 20.54 | 20.87 | 20.38 | 20.84 | 1,233,840 | +0.17(+0.85%) |
May 14, 2021 | 20.34 | 20.74 | 20.20 | 20.67 | 1,935,667 | +0.37(+1.82%) |
May 13, 2021 | 20.19 | 20.77 | 19.96 | 20.30 | 1,954,170 | +0.11(+0.54%) |
May 12, 2021 | 21.00 | 21.27 | 20.13 | 20.19 | 4,175,775 | -0.94(-4.45%) |
May 11, 2021 | 21.15 | 21.26 | 20.73 | 21.13 | 2,830,630 | -0.58(-2.67%) |
May 10, 2021 | 21.90 | 21.98 | 21.55 | 21.71 | 2,349,092 | -0.14(-0.64%) |
May 07, 2021 | 22.33 | 22.35 | 21.82 | 21.85 | 1,922,641 | -0.44(-1.97%) |
May 06, 2021 | 22.28 | 22.44 | 21.88 | 22.29 | 2,931,708 | +0.19(+0.86%) |
May 05, 2021 | 21.87 | 22.45 | 21.52 | 22.10 | 3,404,650 | +0.35(+1.61%) |
May 04, 2021 | 21.52 | 21.75 | 21.28 | 21.75 | 1,932,656 | +0.21(+0.97%) |