Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.51 | 20.79 | 20.42 | 20.53 | 916,927 | -0.11(-0.53%) |
Jul 29, 2021 | 20.67 | 20.82 | 20.49 | 20.64 | 632,816 | +0.23(+1.11%) |
Jul 28, 2021 | 20.34 | 20.60 | 19.98 | 20.41 | 807,467 | +0.26(+1.31%) |
Jul 27, 2021 | 19.92 | 20.26 | 19.77 | 20.15 | 866,466 | -0.05(-0.27%) |
Jul 26, 2021 | 20.32 | 20.57 | 20.07 | 20.20 | 818,224 | +0.01(+0.05%) |
Jul 23, 2021 | 20.14 | 20.26 | 19.97 | 20.19 | 469,408 | +0.23(+1.14%) |
Jul 22, 2021 | 20.06 | 20.10 | 19.70 | 19.97 | 1,112,479 | -0.22(-1.08%) |
Jul 21, 2021 | 20.13 | 20.46 | 20.13 | 20.18 | 744,955 | +0.26(+1.32%) |
Jul 20, 2021 | 19.41 | 20.18 | 19.34 | 19.92 | 2,266,900 | +0.49(+2.53%) |
Jul 19, 2021 | 19.49 | 19.87 | 19.32 | 19.43 | 1,752,248 | -0.55(-2.73%) |
Jul 16, 2021 | 20.40 | 20.46 | 19.96 | 19.97 | 868,933 | -0.22(-1.08%) |
Jul 15, 2021 | 19.80 | 20.27 | 19.72 | 20.19 | 1,103,481 | +0.21(+1.05%) |
Jul 14, 2021 | 19.91 | 20.18 | 19.75 | 19.98 | 1,875,330 | +0.15(+0.78%) |
Jul 13, 2021 | 20.17 | 20.27 | 19.83 | 19.83 | 2,174,739 | -0.53(-2.59%) |
Jul 12, 2021 | 19.91 | 20.40 | 19.75 | 20.36 | 1,199,639 | +0.20(+0.99%) |
Jul 09, 2021 | 19.96 | 20.16 | 19.85 | 20.16 | 2,006,634 | +0.49(+2.50%) |
Jul 08, 2021 | 19.68 | 19.99 | 19.47 | 19.67 | 1,830,994 | -0.28(-1.41%) |
Jul 07, 2021 | 20.01 | 20.30 | 19.91 | 19.95 | 1,108,120 | -0.20(-0.99%) |
Jul 06, 2021 | 20.42 | 20.44 | 19.94 | 20.15 | 732,383 | -0.35(-1.69%) |
Jul 02, 2021 | 20.76 | 20.76 | 20.47 | 20.49 | 1,177,082 | -0.23(-1.10%) |
Jul 01, 2021 | 20.38 | 20.82 | 20.37 | 20.72 | 1,119,818 | +0.49(+2.43%) |
Jun 30, 2021 | 20.35 | 20.48 | 20.23 | 20.23 | 1,229,311 | -0.22(-1.07%) |
Jun 29, 2021 | 20.92 | 21.06 | 20.43 | 20.45 | 1,339,541 | -0.35(-1.70%) |
Jun 28, 2021 | 21.16 | 21.16 | 20.56 | 20.80 | 1,835,647 | -0.35(-1.63%) |
Jun 25, 2021 | 21.08 | 21.58 | 20.93 | 21.15 | 5,872,860 | +0.17(+0.82%) |
Jun 24, 2021 | 20.91 | 21.07 | 20.61 | 20.97 | 1,767,890 | +0.16(+0.79%) |
Jun 23, 2021 | 20.89 | 21.04 | 20.71 | 20.81 | 1,812,254 | +0.10(+0.48%) |
Jun 22, 2021 | 20.60 | 20.90 | 20.47 | 20.71 | 1,573,324 | -0.06(-0.31%) |
Jun 21, 2021 | 20.40 | 20.87 | 20.36 | 20.77 | 2,149,874 | +0.57(+2.84%) |
Jun 18, 2021 | 21.03 | 21.30 | 20.20 | 20.20 | 3,355,795 | -1.08(-5.08%) |
Jun 17, 2021 | 21.87 | 22.02 | 21.04 | 21.28 | 2,521,665 | -0.58(-2.66%) |
Jun 16, 2021 | 21.69 | 21.96 | 21.59 | 21.87 | 1,658,045 | +0.11(+0.50%) |
Jun 15, 2021 | 21.21 | 22.08 | 21.21 | 21.76 | 2,525,624 | +0.56(+2.66%) |
Jun 14, 2021 | 21.00 | 21.28 | 21.00 | 21.19 | 1,803,990 | +0.26(+1.26%) |
Jun 11, 2021 | 20.87 | 20.93 | 20.76 | 20.93 | 1,249,632 | +0.31(+1.50%) |
Jun 10, 2021 | 21.17 | 21.19 | 20.57 | 20.62 | 915,860 | -0.36(-1.73%) |
Jun 09, 2021 | 21.16 | 21.16 | 20.93 | 20.98 | 988,238 | -0.26(-1.24%) |
Jun 08, 2021 | 20.98 | 21.28 | 20.92 | 21.25 | 1,295,849 | +0.20(+0.95%) |
Jun 07, 2021 | 20.89 | 21.10 | 20.88 | 21.05 | 888,111 | +0.19(+0.92%) |
Jun 04, 2021 | 20.80 | 20.90 | 20.56 | 20.86 | 1,160,757 | +0.03(+0.13%) |
Jun 03, 2021 | 20.81 | 20.93 | 20.50 | 20.83 | 2,985,598 | -0.06(-0.30%) |
Jun 02, 2021 | 21.31 | 21.36 | 20.88 | 20.89 | 1,787,055 | -0.39(-1.84%) |
Jun 01, 2021 | 21.35 | 21.50 | 21.08 | 21.28 | 1,122,075 | +0.05(+0.26%) |
May 28, 2021 | 21.29 | 21.40 | 20.92 | 21.23 | 943,728 | +0.01(+0.04%) |
May 27, 2021 | 21.37 | 21.46 | 21.16 | 21.22 | 1,149,213 | +0.08(+0.39%) |
May 26, 2021 | 20.67 | 21.24 | 20.61 | 21.14 | 1,887,387 | +0.72(+3.52%) |
May 25, 2021 | 20.80 | 21.01 | 20.41 | 20.42 | 2,080,154 | -0.32(-1.53%) |
May 24, 2021 | 21.02 | 21.02 | 20.61 | 20.74 | 1,053,941 | -0.17(-0.83%) |
May 21, 2021 | 20.78 | 21.11 | 20.78 | 20.91 | 1,489,225 | +0.41(+2.00%) |
May 20, 2021 | 20.40 | 20.59 | 20.21 | 20.50 | 1,080,256 | +0.02(+0.09%) |
May 19, 2021 | 20.32 | 20.51 | 20.00 | 20.48 | 1,667,811 | -0.14(-0.66%) |
May 18, 2021 | 20.77 | 20.88 | 20.60 | 20.62 | 877,295 | -0.15(-0.74%) |
May 17, 2021 | 20.55 | 20.79 | 20.37 | 20.77 | 1,366,710 | +0.02(+0.09%) |
May 14, 2021 | 20.56 | 20.82 | 20.37 | 20.75 | 950,319 | +0.33(+1.64%) |
May 13, 2021 | 19.64 | 20.55 | 19.63 | 20.42 | 1,437,864 | +0.80(+4.05%) |
May 12, 2021 | 20.56 | 20.63 | 19.59 | 19.63 | 1,474,460 | -0.89(-4.36%) |
May 11, 2021 | 20.09 | 20.77 | 20.00 | 20.52 | 2,467,710 | -0.25(-1.22%) |
May 10, 2021 | 21.31 | 21.37 | 20.75 | 20.77 | 3,858,636 | -0.55(-2.58%) |
May 07, 2021 | 20.72 | 21.41 | 20.72 | 21.32 | 1,387,291 | +0.46(+2.21%) |
May 06, 2021 | 21.31 | 21.38 | 20.45 | 20.86 | 2,331,997 | -0.40(-1.87%) |
May 05, 2021 | 21.39 | 22.41 | 20.78 | 21.26 | 1,783,317 | -1.06(-4.74%) |
May 04, 2021 | 22.21 | 22.46 | 22.11 | 22.32 | 1,714,202 | -0.02(-0.08%) |