Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.14 | 20.43 | 20.00 | 20.32 | 1,700,979 | +0.20(+1.01%) |
Jul 29, 2021 | 20.16 | 20.33 | 20.07 | 20.12 | 1,394,723 | +0.02(+0.10%) |
Jul 28, 2021 | 19.71 | 20.25 | 19.69 | 20.10 | 1,842,464 | +0.39(+1.97%) |
Jul 27, 2021 | 19.70 | 19.79 | 19.35 | 19.71 | 1,810,188 | +0.00(+0.00%) |
Jul 26, 2021 | 20.12 | 20.19 | 19.70 | 19.71 | 1,347,076 | -0.50(-2.49%) |
Jul 23, 2021 | 20.37 | 20.41 | 20.16 | 20.21 | 696,122 | -0.04(-0.19%) |
Jul 22, 2021 | 20.36 | 20.52 | 20.14 | 20.25 | 1,402,203 | -0.16(-0.76%) |
Jul 21, 2021 | 20.49 | 20.56 | 20.30 | 20.41 | 1,194,710 | -0.03(-0.14%) |
Jul 20, 2021 | 20.05 | 20.54 | 20.03 | 20.44 | 904,569 | +0.48(+2.43%) |
Jul 19, 2021 | 20.33 | 20.36 | 19.61 | 19.95 | 1,559,408 | -0.41(-2.00%) |
Jul 16, 2021 | 20.00 | 20.42 | 19.93 | 20.36 | 1,922,136 | +0.41(+2.04%) |
Jul 15, 2021 | 20.17 | 20.22 | 19.80 | 19.95 | 1,301,259 | -0.21(-1.06%) |
Jul 14, 2021 | 20.47 | 20.59 | 19.95 | 20.17 | 1,231,881 | -0.29(-1.42%) |
Jul 13, 2021 | 20.64 | 20.77 | 20.45 | 20.46 | 1,575,236 | -0.19(-0.94%) |
Jul 12, 2021 | 20.50 | 20.73 | 20.44 | 20.65 | 1,510,744 | +0.03(+0.14%) |
Jul 09, 2021 | 20.88 | 20.94 | 20.54 | 20.62 | 2,049,717 | -0.16(-0.75%) |
Jul 08, 2021 | 20.53 | 20.82 | 20.19 | 20.78 | 2,372,369 | +0.12(+0.56%) |
Jul 07, 2021 | 20.60 | 20.86 | 20.50 | 20.66 | 2,107,117 | +0.06(+0.28%) |
Jul 06, 2021 | 21.09 | 21.21 | 20.31 | 20.60 | 2,888,381 | -0.56(-2.66%) |
Jul 02, 2021 | 20.68 | 21.24 | 20.62 | 21.16 | 2,118,354 | +0.56(+2.73%) |
Jul 01, 2021 | 20.74 | 20.96 | 20.58 | 20.60 | 3,082,429 | -0.12(-0.56%) |
Jun 30, 2021 | 21.21 | 21.29 | 20.65 | 20.72 | 2,089,756 | -0.52(-2.46%) |
Jun 29, 2021 | 21.02 | 21.40 | 20.89 | 21.24 | 2,376,537 | +0.24(+1.15%) |
Jun 28, 2021 | 21.63 | 21.74 | 20.85 | 21.00 | 4,986,462 | -1.10(-4.96%) |
Jun 25, 2021 | 21.91 | 22.14 | 21.72 | 22.09 | 5,800,003 | +0.21(+0.97%) |
Jun 24, 2021 | 21.39 | 22.18 | 21.39 | 21.88 | 3,021,750 | +0.59(+2.78%) |
Jun 23, 2021 | 20.91 | 21.34 | 20.82 | 21.29 | 3,538,624 | +0.45(+2.14%) |
Jun 22, 2021 | 20.47 | 20.97 | 20.46 | 20.84 | 1,042,188 | +0.32(+1.56%) |
Jun 21, 2021 | 20.39 | 20.60 | 20.28 | 20.52 | 1,255,067 | +0.16(+0.81%) |
Jun 18, 2021 | 20.18 | 20.37 | 19.92 | 20.36 | 1,307,875 | +0.16(+0.77%) |
Jun 17, 2021 | 20.11 | 20.35 | 20.11 | 20.20 | 1,401,294 | +0.03(+0.14%) |
Jun 16, 2021 | 20.12 | 20.25 | 19.96 | 20.18 | 1,602,238 | +0.06(+0.29%) |
Jun 15, 2021 | 20.53 | 20.55 | 20.09 | 20.12 | 2,022,451 | -0.45(-2.17%) |
Jun 14, 2021 | 20.84 | 20.98 | 20.48 | 20.56 | 1,172,655 | -0.22(-1.07%) |
Jun 11, 2021 | 20.72 | 21.12 | 20.66 | 20.79 | 2,854,495 | +0.10(+0.47%) |
Jun 10, 2021 | 20.59 | 20.72 | 20.45 | 20.69 | 1,849,500 | +0.48(+2.35%) |
Jun 09, 2021 | 20.53 | 20.66 | 20.21 | 20.21 | 1,056,848 | -0.34(-1.65%) |
Jun 08, 2021 | 20.59 | 20.77 | 20.48 | 20.55 | 819,420 | -0.04(-0.19%) |
Jun 07, 2021 | 20.99 | 21.04 | 20.53 | 20.59 | 1,578,083 | -0.46(-2.16%) |
Jun 04, 2021 | 20.84 | 21.06 | 20.67 | 21.05 | 926,987 | +0.34(+1.64%) |
Jun 03, 2021 | 20.92 | 21.20 | 20.69 | 20.71 | 1,363,403 | +0.17(+0.85%) |
Jun 02, 2021 | 20.34 | 20.57 | 20.09 | 20.53 | 1,511,887 | +0.15(+0.71%) |
Jun 01, 2021 | 20.89 | 21.02 | 20.35 | 20.39 | 1,096,554 | -0.43(-2.05%) |
May 28, 2021 | 20.70 | 21.15 | 20.67 | 20.81 | 1,359,155 | +0.19(+0.94%) |
May 27, 2021 | 20.80 | 20.97 | 20.48 | 20.62 | 2,923,576 | -0.21(-1.02%) |
May 26, 2021 | 21.08 | 21.28 | 20.74 | 20.83 | 5,895,559 | -0.24(-1.15%) |
May 25, 2021 | 21.05 | 21.31 | 20.97 | 21.08 | 1,945,243 | +0.08(+0.37%) |
May 24, 2021 | 21.41 | 21.41 | 20.98 | 21.00 | 2,823,692 | -0.28(-1.32%) |
May 21, 2021 | 21.48 | 21.49 | 21.04 | 21.28 | 871,367 | -0.05(-0.23%) |
May 20, 2021 | 21.08 | 21.35 | 20.85 | 21.33 | 1,218,412 | +0.34(+1.62%) |
May 19, 2021 | 20.76 | 21.00 | 20.52 | 20.99 | 967,577 | -0.14(-0.64%) |
May 18, 2021 | 21.19 | 21.43 | 20.99 | 21.13 | 851,306 | -0.07(-0.32%) |
May 17, 2021 | 21.42 | 21.61 | 21.05 | 21.19 | 687,433 | -0.27(-1.26%) |
May 14, 2021 | 21.26 | 21.72 | 21.26 | 21.46 | 1,696,626 | +0.31(+1.47%) |
May 13, 2021 | 21.64 | 21.64 | 21.06 | 21.15 | 1,774,143 | -0.40(-1.84%) |
May 12, 2021 | 22.30 | 22.59 | 21.52 | 21.55 | 1,555,873 | -0.95(-4.22%) |
May 11, 2021 | 21.80 | 22.69 | 21.69 | 22.50 | 1,649,275 | +0.45(+2.02%) |
May 10, 2021 | 21.92 | 22.48 | 21.72 | 22.06 | 1,513,484 | +0.16(+0.75%) |
May 07, 2021 | 22.01 | 22.01 | 21.59 | 21.89 | 2,895,444 | -0.02(-0.09%) |
May 06, 2021 | 21.84 | 22.11 | 21.44 | 21.91 | 2,100,513 | -0.16(-0.70%) |
May 05, 2021 | 22.08 | 22.62 | 21.47 | 22.07 | 5,404,617 | -1.08(-4.65%) |
May 04, 2021 | 23.29 | 23.37 | 22.91 | 23.14 | 2,040,730 | -0.26(-1.12%) |