Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.99 | 21.42 | 20.94 | 21.16 | 1,428,382 | -0.05(-0.24%) |
Jul 29, 2021 | 20.61 | 21.31 | 20.54 | 21.21 | 2,087,807 | +0.78(+3.82%) |
Jul 28, 2021 | 20.22 | 20.45 | 19.81 | 20.43 | 1,394,977 | +0.30(+1.49%) |
Jul 27, 2021 | 20.48 | 20.64 | 19.84 | 20.13 | 1,179,849 | -0.51(-2.47%) |
Jul 26, 2021 | 20.49 | 20.66 | 20.20 | 20.64 | 909,102 | +0.30(+1.47%) |
Jul 23, 2021 | 20.17 | 20.43 | 20.03 | 20.34 | 1,868,493 | +0.37(+1.85%) |
Jul 22, 2021 | 20.67 | 20.69 | 19.69 | 19.97 | 2,383,734 | -0.78(-3.76%) |
Jul 21, 2021 | 20.33 | 20.96 | 20.09 | 20.75 | 3,391,032 | +0.63(+3.13%) |
Jul 20, 2021 | 19.82 | 20.36 | 19.54 | 20.12 | 3,821,095 | +0.31(+1.56%) |
Jul 19, 2021 | 20.14 | 20.36 | 19.73 | 19.81 | 3,495,891 | -0.79(-3.83%) |
Jul 16, 2021 | 20.62 | 20.90 | 20.41 | 20.60 | 3,206,466 | -0.05(-0.24%) |
Jul 15, 2021 | 21.19 | 21.34 | 20.30 | 20.65 | 3,697,305 | -0.67(-3.14%) |
Jul 14, 2021 | 21.26 | 21.98 | 20.85 | 21.32 | 917,343 | -0.10(-0.47%) |
Jul 13, 2021 | 21.54 | 21.67 | 21.36 | 21.42 | 1,019,425 | -0.06(-0.28%) |
Jul 12, 2021 | 21.60 | 21.84 | 21.43 | 21.48 | 1,303,925 | -0.23(-1.06%) |
Jul 09, 2021 | 21.26 | 21.96 | 21.14 | 21.71 | 1,689,881 | +0.68(+3.23%) |
Jul 08, 2021 | 20.70 | 21.49 | 20.66 | 21.03 | 3,052,423 | -0.52(-2.41%) |
Jul 07, 2021 | 21.41 | 21.65 | 20.80 | 21.55 | 2,529,862 | +0.14(+0.65%) |
Jul 06, 2021 | 21.58 | 21.74 | 21.10 | 21.41 | 1,733,023 | -0.07(-0.33%) |
Jul 02, 2021 | 21.87 | 21.94 | 21.41 | 21.48 | 1,135,433 | -0.42(-1.92%) |
Jul 01, 2021 | 21.50 | 22.18 | 21.41 | 21.90 | 2,109,315 | +0.59(+2.77%) |
Jun 30, 2021 | 21.41 | 21.58 | 21.18 | 21.31 | 2,596,496 | -0.21(-0.98%) |
Jun 29, 2021 | 21.62 | 21.77 | 21.42 | 21.52 | 1,645,202 | +0.06(+0.28%) |
Jun 28, 2021 | 21.30 | 21.50 | 21.00 | 21.46 | 2,100,284 | +0.12(+0.56%) |
Jun 25, 2021 | 20.55 | 21.42 | 20.52 | 21.34 | 6,839,572 | +0.82(+4.00%) |
Jun 24, 2021 | 20.69 | 20.77 | 20.48 | 20.52 | 1,843,015 | +0.02(+0.10%) |
Jun 23, 2021 | 20.77 | 20.79 | 20.42 | 20.50 | 1,731,496 | -0.27(-1.30%) |
Jun 22, 2021 | 20.50 | 20.80 | 20.34 | 20.77 | 1,381,037 | +0.16(+0.78%) |
Jun 21, 2021 | 20.15 | 20.63 | 20.02 | 20.61 | 1,687,078 | +0.60(+3.00%) |
Jun 18, 2021 | 20.29 | 20.48 | 19.94 | 20.01 | 3,966,508 | -0.59(-2.86%) |
Jun 17, 2021 | 21.07 | 21.14 | 20.38 | 20.60 | 1,838,493 | -0.54(-2.55%) |
Jun 16, 2021 | 21.14 | 21.38 | 20.87 | 21.14 | 1,956,667 | -0.37(-1.72%) |
Jun 15, 2021 | 21.54 | 21.64 | 21.17 | 21.51 | 1,092,925 | -0.15(-0.69%) |
Jun 14, 2021 | 21.70 | 21.92 | 21.57 | 21.66 | 2,576,733 | +0.04(+0.19%) |
Jun 11, 2021 | 21.34 | 21.64 | 21.25 | 21.62 | 1,562,174 | +0.31(+1.45%) |
Jun 10, 2021 | 21.57 | 21.61 | 21.24 | 21.31 | 1,563,346 | +0.00(+0.00%) |
Jun 09, 2021 | 21.24 | 21.40 | 21.09 | 21.31 | 1,293,739 | +0.04(+0.19%) |
Jun 08, 2021 | 20.82 | 21.32 | 20.75 | 21.27 | 2,194,416 | +0.44(+2.11%) |
Jun 07, 2021 | 21.00 | 21.00 | 20.71 | 20.83 | 2,710,587 | -0.06(-0.29%) |
Jun 04, 2021 | 20.86 | 20.93 | 20.73 | 20.89 | 2,255,079 | +0.09(+0.43%) |
Jun 03, 2021 | 20.83 | 20.88 | 20.61 | 20.80 | 2,686,044 | -0.06(-0.29%) |
Jun 02, 2021 | 20.73 | 20.87 | 20.51 | 20.86 | 2,038,512 | +0.22(+1.07%) |
Jun 01, 2021 | 20.34 | 20.75 | 20.20 | 20.64 | 2,052,655 | +0.33(+1.62%) |
May 28, 2021 | 20.25 | 20.37 | 19.92 | 20.31 | 2,133,677 | +0.13(+0.64%) |
May 27, 2021 | 19.56 | 20.24 | 19.48 | 20.18 | 3,714,667 | +0.75(+3.86%) |
May 26, 2021 | 18.96 | 19.51 | 18.76 | 19.43 | 2,117,408 | +0.59(+3.13%) |
May 25, 2021 | 18.85 | 18.99 | 18.50 | 18.84 | 2,680,120 | -0.01(-0.05%) |
May 24, 2021 | 18.60 | 19.02 | 18.53 | 18.85 | 965,756 | +0.22(+1.18%) |
May 21, 2021 | 19.09 | 19.23 | 18.62 | 18.63 | 2,621,823 | +0.22(+1.20%) |
May 20, 2021 | 18.09 | 18.46 | 17.74 | 18.41 | 1,134,483 | +0.34(+1.88%) |
May 19, 2021 | 17.97 | 18.11 | 17.59 | 18.07 | 1,811,432 | -0.14(-0.77%) |
May 18, 2021 | 18.47 | 18.62 | 18.16 | 18.21 | 1,177,940 | -0.20(-1.09%) |
May 17, 2021 | 18.04 | 18.45 | 18.01 | 18.41 | 1,771,754 | +0.25(+1.38%) |
May 14, 2021 | 17.99 | 18.23 | 17.62 | 18.16 | 1,677,335 | +0.32(+1.79%) |
May 13, 2021 | 17.92 | 18.09 | 17.27 | 17.84 | 2,292,131 | +0.37(+2.12%) |
May 12, 2021 | 17.86 | 18.09 | 17.33 | 17.47 | 3,072,751 | -0.39(-2.18%) |
May 11, 2021 | 17.58 | 18.23 | 17.58 | 17.86 | 6,028,724 | -0.29(-1.60%) |
May 10, 2021 | 18.33 | 18.71 | 18.10 | 18.15 | 3,569,594 | -0.23(-1.25%) |
May 07, 2021 | 17.25 | 18.65 | 17.18 | 18.38 | 8,887,119 | +1.17(+6.80%) |
May 06, 2021 | 17.38 | 17.82 | 16.83 | 17.21 | 4,743,170 | +0.54(+3.24%) |
May 05, 2021 | 16.81 | 16.89 | 16.52 | 16.67 | 2,628,764 | +0.10(+0.60%) |
May 04, 2021 | 16.65 | 16.66 | 16.08 | 16.57 | 2,894,963 | +0.00(+0.00%) |