Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.03 | 20.32 | 19.90 | 20.21 | 1,709,885 | +0.20(+1.01%) |
Jul 29, 2021 | 20.05 | 20.22 | 19.96 | 20.01 | 1,402,025 | +0.02(+0.10%) |
Jul 28, 2021 | 19.61 | 20.14 | 19.59 | 19.99 | 1,852,111 | +0.39(+1.97%) |
Jul 27, 2021 | 19.60 | 19.68 | 19.25 | 19.61 | 1,819,666 | +0.00(+0.00%) |
Jul 26, 2021 | 20.01 | 20.09 | 19.60 | 19.61 | 1,354,128 | -0.50(-2.49%) |
Jul 23, 2021 | 20.26 | 20.31 | 20.05 | 20.11 | 699,767 | -0.04(-0.19%) |
Jul 22, 2021 | 20.25 | 20.42 | 20.03 | 20.15 | 1,409,544 | -0.15(-0.76%) |
Jul 21, 2021 | 20.39 | 20.46 | 20.20 | 20.30 | 1,200,965 | -0.03(-0.14%) |
Jul 20, 2021 | 19.94 | 20.44 | 19.93 | 20.33 | 909,305 | +0.48(+2.43%) |
Jul 19, 2021 | 20.22 | 20.25 | 19.51 | 19.85 | 1,567,572 | -0.41(-2.00%) |
Jul 16, 2021 | 19.90 | 20.31 | 19.83 | 20.25 | 1,932,200 | +0.41(+2.04%) |
Jul 15, 2021 | 20.06 | 20.12 | 19.69 | 19.85 | 1,308,072 | -0.21(-1.06%) |
Jul 14, 2021 | 20.36 | 20.48 | 19.85 | 20.06 | 1,238,330 | -0.29(-1.42%) |
Jul 13, 2021 | 20.53 | 20.66 | 20.34 | 20.35 | 1,583,483 | -0.19(-0.94%) |
Jul 12, 2021 | 20.40 | 20.62 | 20.33 | 20.54 | 1,518,654 | +0.03(+0.14%) |
Jul 09, 2021 | 20.77 | 20.83 | 20.44 | 20.51 | 2,060,449 | -0.15(-0.75%) |
Jul 08, 2021 | 20.43 | 20.72 | 20.09 | 20.67 | 2,384,790 | +0.12(+0.56%) |
Jul 07, 2021 | 20.49 | 20.75 | 20.40 | 20.55 | 2,118,149 | +0.06(+0.28%) |
Jul 06, 2021 | 20.98 | 21.10 | 20.20 | 20.49 | 2,903,503 | -0.56(-2.66%) |
Jul 02, 2021 | 20.57 | 21.13 | 20.51 | 21.05 | 2,129,445 | +0.56(+2.73%) |
Jul 01, 2021 | 20.63 | 20.85 | 20.48 | 20.49 | 3,098,567 | -0.12(-0.56%) |
Jun 30, 2021 | 21.10 | 21.18 | 20.54 | 20.61 | 2,100,697 | -0.52(-2.46%) |
Jun 29, 2021 | 20.91 | 21.29 | 20.78 | 21.13 | 2,388,980 | +0.24(+1.15%) |
Jun 28, 2021 | 21.52 | 21.62 | 20.75 | 20.89 | 5,012,570 | -1.09(-4.96%) |
Jun 25, 2021 | 21.80 | 22.03 | 21.60 | 21.98 | 5,830,370 | +0.21(+0.97%) |
Jun 24, 2021 | 21.28 | 22.07 | 21.28 | 21.77 | 3,037,571 | +0.59(+2.78%) |
Jun 23, 2021 | 20.80 | 21.23 | 20.72 | 21.18 | 3,557,151 | +0.44(+2.14%) |
Jun 22, 2021 | 20.36 | 20.86 | 20.35 | 20.74 | 1,047,645 | +0.32(+1.56%) |
Jun 21, 2021 | 20.28 | 20.49 | 20.18 | 20.42 | 1,261,638 | +0.16(+0.81%) |
Jun 18, 2021 | 20.08 | 20.26 | 19.82 | 20.25 | 1,314,722 | +0.15(+0.77%) |
Jun 17, 2021 | 20.00 | 20.25 | 20.00 | 20.10 | 1,408,631 | +0.03(+0.14%) |
Jun 16, 2021 | 20.01 | 20.15 | 19.86 | 20.07 | 1,610,627 | +0.06(+0.29%) |
Jun 15, 2021 | 20.43 | 20.45 | 19.98 | 20.01 | 2,033,040 | -0.44(-2.17%) |
Jun 14, 2021 | 20.74 | 20.87 | 20.37 | 20.46 | 1,178,795 | -0.22(-1.07%) |
Jun 11, 2021 | 20.61 | 21.01 | 20.55 | 20.68 | 2,869,440 | +0.10(+0.47%) |
Jun 10, 2021 | 20.48 | 20.61 | 20.35 | 20.58 | 1,859,183 | +0.47(+2.35%) |
Jun 09, 2021 | 20.43 | 20.55 | 20.11 | 20.11 | 1,062,381 | -0.34(-1.65%) |
Jun 08, 2021 | 20.48 | 20.66 | 20.37 | 20.45 | 823,710 | -0.04(-0.19%) |
Jun 07, 2021 | 20.88 | 20.93 | 20.43 | 20.48 | 1,586,345 | -0.45(-2.16%) |
Jun 04, 2021 | 20.74 | 20.95 | 20.56 | 20.94 | 931,840 | +0.34(+1.64%) |
Jun 03, 2021 | 20.81 | 21.09 | 20.58 | 20.60 | 1,370,541 | +0.17(+0.85%) |
Jun 02, 2021 | 20.23 | 20.47 | 19.98 | 20.43 | 1,519,802 | +0.14(+0.71%) |
Jun 01, 2021 | 20.78 | 20.91 | 20.24 | 20.28 | 1,102,295 | -0.42(-2.05%) |
May 28, 2021 | 20.59 | 21.04 | 20.56 | 20.71 | 1,366,271 | +0.19(+0.94%) |
May 27, 2021 | 20.69 | 20.87 | 20.37 | 20.51 | 2,938,882 | -0.21(-1.02%) |
May 26, 2021 | 20.97 | 21.17 | 20.63 | 20.73 | 5,926,426 | -0.24(-1.15%) |
May 25, 2021 | 20.94 | 21.20 | 20.86 | 20.97 | 1,955,428 | +0.08(+0.37%) |
May 24, 2021 | 21.29 | 21.29 | 20.87 | 20.89 | 2,838,476 | -0.28(-1.32%) |
May 21, 2021 | 21.37 | 21.38 | 20.93 | 21.17 | 875,929 | -0.05(-0.23%) |
May 20, 2021 | 20.97 | 21.24 | 20.75 | 21.22 | 1,224,791 | +0.34(+1.62%) |
May 19, 2021 | 20.65 | 20.89 | 20.42 | 20.88 | 972,642 | -0.14(-0.64%) |
May 18, 2021 | 21.08 | 21.32 | 20.88 | 21.02 | 855,763 | -0.07(-0.32%) |
May 17, 2021 | 21.30 | 21.50 | 20.94 | 21.08 | 691,032 | -0.27(-1.26%) |
May 14, 2021 | 21.15 | 21.60 | 21.15 | 21.35 | 1,705,509 | +0.31(+1.47%) |
May 13, 2021 | 21.53 | 21.53 | 20.95 | 21.04 | 1,783,432 | -0.40(-1.84%) |
May 12, 2021 | 22.18 | 22.47 | 21.41 | 21.44 | 1,564,019 | -0.95(-4.22%) |
May 11, 2021 | 21.69 | 22.57 | 21.57 | 22.38 | 1,657,910 | +0.44(+2.02%) |
May 10, 2021 | 21.81 | 22.37 | 21.60 | 21.94 | 1,521,408 | +0.16(+0.75%) |
May 07, 2021 | 21.89 | 21.89 | 21.48 | 21.78 | 2,910,604 | -0.02(-0.09%) |
May 06, 2021 | 21.73 | 22.00 | 21.32 | 21.80 | 2,111,511 | -0.15(-0.70%) |
May 05, 2021 | 21.97 | 22.50 | 21.36 | 21.95 | 5,432,914 | -1.07(-4.65%) |
May 04, 2021 | 23.17 | 23.25 | 22.79 | 23.02 | 2,051,415 | -0.26(-1.12%) |