Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.42 | 17.60 | 16.97 | 17.13 | 11,164,811 | -0.25(-1.46%) |
Jul 29, 2021 | 18.08 | 18.17 | 17.35 | 17.39 | 13,399,192 | -0.52(-2.88%) |
Jul 28, 2021 | 17.88 | 18.05 | 17.59 | 17.90 | 14,109,189 | +0.13(+0.74%) |
Jul 27, 2021 | 18.43 | 18.49 | 17.74 | 17.77 | 11,670,389 | -0.83(-4.46%) |
Jul 26, 2021 | 18.16 | 18.88 | 18.12 | 18.60 | 6,699,368 | +0.44(+2.40%) |
Jul 23, 2021 | 18.36 | 18.40 | 18.03 | 18.16 | 5,327,522 | -0.10(-0.57%) |
Jul 22, 2021 | 18.39 | 18.39 | 18.04 | 18.27 | 5,733,019 | -0.10(-0.52%) |
Jul 21, 2021 | 18.07 | 18.59 | 18.07 | 18.36 | 9,286,429 | +0.57(+3.19%) |
Jul 20, 2021 | 17.40 | 17.95 | 17.09 | 17.80 | 9,119,477 | +0.42(+2.41%) |
Jul 19, 2021 | 17.33 | 17.69 | 17.07 | 17.38 | 13,694,677 | -0.93(-5.10%) |
Jul 16, 2021 | 19.11 | 19.14 | 18.21 | 18.31 | 8,249,342 | -0.58(-3.09%) |
Jul 15, 2021 | 19.05 | 19.34 | 18.80 | 18.90 | 5,669,694 | -0.43(-2.21%) |
Jul 14, 2021 | 19.92 | 20.17 | 19.21 | 19.32 | 6,506,257 | -0.45(-2.25%) |
Jul 13, 2021 | 19.90 | 20.00 | 19.57 | 19.77 | 5,069,340 | -0.24(-1.22%) |
Jul 12, 2021 | 20.19 | 20.31 | 19.85 | 20.01 | 6,886,612 | -0.30(-1.46%) |
Jul 09, 2021 | 20.36 | 20.48 | 20.13 | 20.31 | 5,448,055 | +0.21(+1.04%) |
Jul 08, 2021 | 19.78 | 20.35 | 19.66 | 20.10 | 6,299,267 | -0.12(-0.60%) |
Jul 07, 2021 | 20.66 | 20.92 | 20.15 | 20.22 | 5,293,224 | -0.52(-2.52%) |
Jul 06, 2021 | 21.04 | 21.06 | 20.26 | 20.75 | 13,195,787 | -0.14(-0.67%) |
Jul 02, 2021 | 21.16 | 21.29 | 20.59 | 20.89 | 5,068,423 | -0.40(-1.89%) |
Jul 01, 2021 | 21.47 | 21.58 | 21.27 | 21.29 | 3,942,504 | +0.37(+1.75%) |
Jun 30, 2021 | 20.72 | 21.05 | 20.63 | 20.92 | 4,816,450 | +0.32(+1.57%) |
Jun 29, 2021 | 20.90 | 21.03 | 20.59 | 20.60 | 4,124,375 | -0.15(-0.72%) |
Jun 28, 2021 | 21.26 | 21.36 | 20.72 | 20.75 | 6,235,109 | -0.76(-3.53%) |
Jun 25, 2021 | 21.79 | 21.88 | 21.51 | 21.51 | 5,932,806 | -0.22(-1.00%) |
Jun 24, 2021 | 21.67 | 21.76 | 21.48 | 21.72 | 3,662,331 | +0.17(+0.77%) |
Jun 23, 2021 | 21.83 | 22.31 | 21.52 | 21.56 | 4,999,071 | -0.02(-0.08%) |
Jun 22, 2021 | 21.38 | 21.69 | 21.05 | 21.58 | 5,172,622 | +0.18(+0.86%) |
Jun 21, 2021 | 20.60 | 21.53 | 20.56 | 21.39 | 7,889,408 | +0.98(+4.79%) |
Jun 18, 2021 | 20.51 | 20.84 | 20.27 | 20.42 | 10,587,808 | -0.54(-2.58%) |
Jun 17, 2021 | 21.86 | 21.87 | 20.61 | 20.96 | 9,937,888 | -1.00(-4.57%) |
Jun 16, 2021 | 22.35 | 22.39 | 21.93 | 21.96 | 5,746,675 | -0.45(-1.99%) |
Jun 15, 2021 | 22.14 | 22.46 | 22.11 | 22.41 | 7,112,562 | +0.38(+1.70%) |
Jun 14, 2021 | 21.95 | 22.34 | 21.86 | 22.03 | 7,281,823 | +0.23(+1.04%) |
Jun 11, 2021 | 22.05 | 22.05 | 21.72 | 21.80 | 4,081,311 | +0.03(+0.16%) |
Jun 10, 2021 | 22.10 | 22.27 | 21.58 | 21.77 | 7,101,684 | -0.08(-0.36%) |
Jun 09, 2021 | 22.24 | 22.24 | 21.85 | 21.85 | 6,723,756 | -0.22(-0.99%) |
Jun 08, 2021 | 22.06 | 22.24 | 21.82 | 22.06 | 7,961,816 | -0.12(-0.55%) |
Jun 07, 2021 | 22.30 | 22.42 | 22.04 | 22.19 | 10,044,438 | -0.06(-0.27%) |
Jun 04, 2021 | 22.08 | 22.34 | 21.82 | 22.25 | 6,797,888 | +0.41(+1.88%) |
Jun 03, 2021 | 21.78 | 22.00 | 21.58 | 21.84 | 12,233,066 | +0.07(+0.34%) |
Jun 02, 2021 | 21.44 | 22.06 | 21.28 | 21.76 | 8,920,920 | +0.52(+2.45%) |
Jun 01, 2021 | 20.51 | 21.27 | 20.49 | 21.24 | 16,319,526 | +1.22(+6.10%) |
May 28, 2021 | 20.11 | 20.19 | 19.93 | 20.02 | 5,477,814 | -0.04(-0.22%) |
May 27, 2021 | 19.99 | 20.34 | 19.98 | 20.06 | 6,725,476 | +0.06(+0.30%) |
May 26, 2021 | 19.95 | 20.13 | 19.90 | 20.00 | 7,430,814 | -0.07(-0.35%) |
May 25, 2021 | 20.24 | 20.43 | 19.99 | 20.07 | 7,299,044 | -0.33(-1.61%) |
May 24, 2021 | 20.25 | 20.44 | 19.96 | 20.40 | 3,345,748 | +0.34(+1.68%) |
May 21, 2021 | 20.26 | 20.36 | 19.97 | 20.06 | 5,036,893 | +0.08(+0.39%) |
May 20, 2021 | 19.84 | 20.09 | 19.58 | 19.99 | 5,669,678 | +0.18(+0.92%) |
May 19, 2021 | 20.29 | 20.38 | 19.63 | 19.80 | 9,129,963 | -0.85(-4.11%) |
May 18, 2021 | 20.90 | 21.10 | 20.46 | 20.65 | 8,438,048 | -0.22(-1.04%) |
May 17, 2021 | 20.02 | 20.89 | 20.02 | 20.87 | 8,170,089 | +0.74(+3.66%) |
May 14, 2021 | 19.86 | 20.25 | 19.85 | 20.13 | 8,936,284 | +0.52(+2.65%) |
May 13, 2021 | 19.85 | 20.19 | 19.42 | 19.61 | 11,236,417 | -0.58(-2.88%) |
May 12, 2021 | 20.00 | 20.68 | 19.95 | 20.19 | 8,367,711 | +0.36(+1.79%) |
May 11, 2021 | 19.87 | 20.13 | 19.59 | 19.84 | 6,994,143 | -0.39(-1.93%) |
May 10, 2021 | 20.77 | 20.91 | 20.21 | 20.23 | 7,243,165 | -0.25(-1.23%) |
May 07, 2021 | 19.80 | 20.49 | 19.62 | 20.48 | 9,852,547 | +0.55(+2.78%) |
May 06, 2021 | 19.78 | 19.93 | 19.46 | 19.93 | 5,242,696 | +0.21(+1.05%) |
May 05, 2021 | 19.55 | 19.80 | 19.15 | 19.72 | 10,994,834 | +0.75(+3.93%) |
May 04, 2021 | 19.26 | 19.59 | 18.90 | 18.97 | 8,815,790 | -0.04(-0.23%) |