Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.13 | 22.58 | 21.63 | 21.63 | 1,088,761 | -0.66(-2.96%) |
Jul 29, 2021 | 22.27 | 22.64 | 22.09 | 22.29 | 1,015,377 | +0.14(+0.63%) |
Jul 28, 2021 | 21.37 | 22.23 | 21.19 | 22.15 | 966,157 | +1.00(+4.73%) |
Jul 27, 2021 | 21.21 | 21.46 | 20.71 | 21.15 | 856,884 | -0.14(-0.66%) |
Jul 26, 2021 | 21.63 | 21.90 | 20.90 | 21.29 | 1,627,026 | -0.17(-0.79%) |
Jul 23, 2021 | 22.17 | 22.28 | 21.32 | 21.46 | 1,676,798 | -0.77(-3.46%) |
Jul 22, 2021 | 24.36 | 24.36 | 22.18 | 22.23 | 2,036,240 | -1.50(-6.32%) |
Jul 21, 2021 | 24.21 | 24.30 | 23.34 | 23.73 | 1,408,783 | -0.53(-2.18%) |
Jul 20, 2021 | 23.11 | 24.27 | 23.11 | 24.26 | 1,234,701 | +1.05(+4.52%) |
Jul 19, 2021 | 23.03 | 23.39 | 22.75 | 23.21 | 990,747 | -0.29(-1.23%) |
Jul 16, 2021 | 23.28 | 24.19 | 23.28 | 23.50 | 1,217,439 | +0.34(+1.47%) |
Jul 15, 2021 | 23.42 | 23.84 | 22.70 | 23.16 | 1,401,213 | -0.27(-1.15%) |
Jul 14, 2021 | 24.06 | 24.06 | 23.28 | 23.43 | 1,391,290 | -0.55(-2.29%) |
Jul 13, 2021 | 23.69 | 24.50 | 23.69 | 23.98 | 1,514,129 | +0.24(+1.01%) |
Jul 12, 2021 | 23.68 | 23.80 | 23.30 | 23.74 | 1,052,557 | +0.03(+0.13%) |
Jul 09, 2021 | 23.70 | 23.95 | 23.16 | 23.71 | 821,094 | +0.01(+0.04%) |
Jul 08, 2021 | 23.64 | 24.26 | 23.47 | 23.70 | 950,582 | -0.27(-1.13%) |
Jul 07, 2021 | 24.20 | 24.20 | 23.52 | 23.97 | 925,381 | -0.16(-0.66%) |
Jul 06, 2021 | 24.39 | 24.76 | 24.02 | 24.13 | 1,050,979 | -0.17(-0.70%) |
Jul 02, 2021 | 24.73 | 24.77 | 24.05 | 24.30 | 1,129,277 | -0.47(-1.90%) |
Jul 01, 2021 | 24.22 | 24.77 | 23.93 | 24.77 | 1,067,425 | +0.38(+1.56%) |
Jun 30, 2021 | 24.25 | 25.19 | 23.75 | 24.39 | 2,358,750 | +0.26(+1.08%) |
Jun 29, 2021 | 25.36 | 25.36 | 23.83 | 24.13 | 1,445,626 | -1.20(-4.74%) |
Jun 28, 2021 | 26.15 | 26.18 | 24.95 | 25.33 | 1,526,690 | -0.84(-3.21%) |
Jun 25, 2021 | 24.97 | 26.32 | 24.61 | 26.17 | 16,283,599 | +1.16(+4.64%) |
Jun 24, 2021 | 24.55 | 25.57 | 24.48 | 25.01 | 1,459,950 | +0.49(+2.00%) |
Jun 23, 2021 | 25.02 | 25.02 | 24.07 | 24.52 | 1,204,855 | -0.36(-1.45%) |
Jun 22, 2021 | 24.96 | 25.09 | 24.46 | 24.88 | 1,238,733 | -0.13(-0.52%) |
Jun 21, 2021 | 26.00 | 26.01 | 24.94 | 25.01 | 1,760,966 | -1.02(-3.92%) |
Jun 18, 2021 | 25.75 | 26.23 | 25.24 | 26.03 | 2,644,401 | +0.18(+0.70%) |
Jun 17, 2021 | 25.83 | 26.50 | 25.42 | 25.85 | 1,015,623 | -0.05(-0.19%) |
Jun 16, 2021 | 26.31 | 26.72 | 25.46 | 25.90 | 1,567,217 | -0.37(-1.41%) |
Jun 15, 2021 | 27.07 | 27.10 | 26.04 | 26.27 | 1,474,055 | -0.97(-3.56%) |
Jun 14, 2021 | 27.36 | 27.68 | 26.86 | 27.24 | 1,442,643 | -0.18(-0.66%) |
Jun 11, 2021 | 27.09 | 27.60 | 26.91 | 27.42 | 1,201,621 | +0.12(+0.44%) |
Jun 10, 2021 | 25.95 | 27.34 | 25.70 | 27.30 | 1,694,276 | +1.17(+4.48%) |
Jun 09, 2021 | 26.73 | 27.06 | 25.62 | 26.13 | 1,787,321 | -0.44(-1.66%) |
Jun 08, 2021 | 25.40 | 26.63 | 25.24 | 26.57 | 1,985,448 | +1.17(+4.61%) |
Jun 07, 2021 | 23.72 | 26.05 | 23.65 | 25.40 | 3,794,634 | +1.71(+7.22%) |
Jun 04, 2021 | 23.39 | 23.72 | 22.68 | 23.69 | 1,385,939 | +0.38(+1.63%) |
Jun 03, 2021 | 22.56 | 23.75 | 22.21 | 23.31 | 1,738,603 | +0.69(+3.05%) |
Jun 02, 2021 | 22.50 | 22.98 | 22.32 | 22.62 | 1,335,444 | +0.27(+1.21%) |
Jun 01, 2021 | 22.51 | 22.69 | 21.77 | 22.35 | 1,068,566 | +0.01(+0.04%) |
May 28, 2021 | 22.08 | 22.73 | 22.08 | 22.34 | 1,023,362 | +0.30(+1.36%) |
May 27, 2021 | 21.85 | 22.31 | 21.60 | 22.04 | 1,133,934 | +0.33(+1.52%) |
May 26, 2021 | 21.26 | 21.76 | 21.16 | 21.71 | 1,183,477 | +0.43(+2.02%) |
May 25, 2021 | 21.34 | 21.73 | 21.23 | 21.28 | 1,382,623 | -0.04(-0.19%) |
May 24, 2021 | 22.00 | 22.09 | 21.22 | 21.32 | 1,280,358 | -0.62(-2.83%) |
May 21, 2021 | 21.59 | 22.15 | 21.41 | 21.94 | 1,175,885 | +0.36(+1.67%) |
May 20, 2021 | 20.76 | 21.67 | 20.65 | 21.58 | 1,261,675 | +0.86(+4.15%) |
May 19, 2021 | 21.24 | 21.30 | 20.62 | 20.72 | 1,428,591 | -0.67(-3.13%) |
May 18, 2021 | 21.26 | 21.97 | 21.20 | 21.39 | 2,201,892 | +0.16(+0.75%) |
May 17, 2021 | 21.50 | 22.28 | 21.02 | 21.23 | 1,663,559 | -0.54(-2.48%) |
May 14, 2021 | 21.27 | 21.94 | 20.87 | 21.77 | 1,366,417 | +0.55(+2.59%) |
May 13, 2021 | 21.85 | 21.99 | 20.93 | 21.22 | 1,986,919 | -0.61(-2.79%) |
May 12, 2021 | 20.77 | 22.33 | 20.73 | 21.83 | 2,299,852 | +0.99(+4.75%) |
May 11, 2021 | 20.55 | 21.60 | 20.36 | 20.84 | 2,038,903 | -0.21(-1.00%) |
May 10, 2021 | 20.90 | 21.27 | 20.62 | 21.05 | 1,319,997 | -0.02(-0.09%) |
May 07, 2021 | 20.89 | 21.59 | 20.64 | 21.07 | 1,535,984 | +0.12(+0.57%) |
May 06, 2021 | 19.55 | 20.99 | 19.53 | 20.95 | 2,700,880 | +1.55(+7.99%) |
May 05, 2021 | 19.42 | 19.75 | 19.20 | 19.40 | 1,786,017 | -0.12(-0.61%) |
May 04, 2021 | 20.13 | 20.23 | 19.34 | 19.52 | 2,513,284 | -0.73(-3.60%) |