Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.52 | 17.65 | 16.96 | 17.56 | 9,224,786 | -0.29(-1.61%) |
Jul 29, 2021 | 18.20 | 18.83 | 17.36 | 17.84 | 18,067,114 | -1.97(-9.93%) |
Jul 28, 2021 | 19.59 | 20.10 | 19.31 | 19.81 | 3,827,370 | +0.41(+2.12%) |
Jul 27, 2021 | 19.66 | 19.89 | 18.95 | 19.40 | 3,828,578 | -0.53(-2.64%) |
Jul 26, 2021 | 19.33 | 20.55 | 19.32 | 19.92 | 3,339,111 | +0.62(+3.22%) |
Jul 23, 2021 | 19.33 | 19.49 | 18.62 | 19.30 | 3,448,965 | -0.21(-1.08%) |
Jul 22, 2021 | 19.68 | 19.76 | 19.09 | 19.51 | 2,831,305 | -0.03(-0.15%) |
Jul 21, 2021 | 18.90 | 19.69 | 18.75 | 19.54 | 5,010,546 | +0.94(+5.03%) |
Jul 20, 2021 | 18.04 | 18.70 | 17.77 | 18.61 | 5,635,112 | +0.66(+3.67%) |
Jul 19, 2021 | 17.56 | 18.13 | 17.42 | 17.95 | 5,453,308 | -0.14(-0.79%) |
Jul 16, 2021 | 19.26 | 19.33 | 17.95 | 18.09 | 3,548,576 | -0.96(-5.06%) |
Jul 15, 2021 | 19.37 | 19.75 | 18.95 | 19.05 | 2,487,832 | -0.53(-2.68%) |
Jul 14, 2021 | 20.52 | 20.61 | 19.52 | 19.58 | 2,106,060 | -0.84(-4.11%) |
Jul 13, 2021 | 20.63 | 21.09 | 20.41 | 20.42 | 1,744,234 | -0.01(-0.05%) |
Jul 12, 2021 | 20.50 | 20.74 | 20.19 | 20.43 | 1,762,228 | -0.30(-1.43%) |
Jul 09, 2021 | 20.59 | 20.87 | 20.07 | 20.73 | 2,537,477 | +0.35(+1.73%) |
Jul 08, 2021 | 19.27 | 20.62 | 19.27 | 20.37 | 6,261,090 | +0.75(+3.84%) |
Jul 07, 2021 | 19.68 | 19.97 | 18.86 | 19.62 | 2,658,621 | -0.12(-0.63%) |
Jul 06, 2021 | 20.52 | 20.52 | 19.50 | 19.74 | 4,070,858 | -0.89(-4.30%) |
Jul 02, 2021 | 20.78 | 21.01 | 20.31 | 20.63 | 3,024,850 | -0.51(-2.39%) |
Jul 01, 2021 | 21.76 | 21.89 | 20.75 | 21.14 | 4,727,881 | -0.11(-0.54%) |
Jun 30, 2021 | 20.54 | 21.38 | 20.40 | 21.25 | 6,154,705 | +1.05(+5.20%) |
Jun 29, 2021 | 20.68 | 20.92 | 20.14 | 20.20 | 4,000,486 | -0.20(-0.98%) |
Jun 28, 2021 | 21.14 | 21.19 | 19.73 | 20.40 | 5,734,111 | -0.63(-3.00%) |
Jun 25, 2021 | 20.56 | 21.04 | 20.48 | 21.03 | 3,965,563 | +0.60(+2.94%) |
Jun 24, 2021 | 19.73 | 20.62 | 19.53 | 20.43 | 3,570,362 | +0.70(+3.53%) |
Jun 23, 2021 | 19.78 | 20.05 | 19.54 | 19.73 | 3,451,018 | +0.31(+1.57%) |
Jun 22, 2021 | 19.47 | 19.50 | 19.06 | 19.43 | 3,954,608 | -0.06(-0.29%) |
Jun 21, 2021 | 18.51 | 19.50 | 18.51 | 19.48 | 4,306,918 | +1.02(+5.53%) |
Jun 18, 2021 | 18.83 | 19.13 | 18.40 | 18.46 | 8,639,281 | -1.10(-5.61%) |
Jun 17, 2021 | 20.29 | 20.31 | 19.37 | 19.56 | 7,684,853 | -0.75(-3.71%) |
Jun 16, 2021 | 20.78 | 20.87 | 20.01 | 20.31 | 3,953,519 | -0.54(-2.61%) |
Jun 15, 2021 | 21.50 | 21.72 | 20.57 | 20.86 | 4,288,735 | -0.53(-2.46%) |
Jun 14, 2021 | 21.97 | 22.19 | 21.23 | 21.38 | 4,891,812 | -0.59(-2.69%) |
Jun 11, 2021 | 21.83 | 22.13 | 21.71 | 21.98 | 3,343,693 | +0.47(+2.17%) |
Jun 10, 2021 | 21.66 | 21.96 | 21.34 | 21.51 | 3,468,711 | +0.12(+0.58%) |
Jun 09, 2021 | 21.67 | 21.80 | 21.37 | 21.38 | 3,132,376 | -0.10(-0.44%) |
Jun 08, 2021 | 20.77 | 21.48 | 20.49 | 21.48 | 3,975,512 | +0.63(+3.02%) |
Jun 07, 2021 | 20.44 | 21.05 | 20.32 | 20.85 | 3,704,596 | +0.37(+1.82%) |
Jun 04, 2021 | 20.61 | 20.69 | 20.01 | 20.48 | 3,312,738 | +0.04(+0.19%) |
Jun 03, 2021 | 20.71 | 20.71 | 20.17 | 20.44 | 3,270,273 | -0.31(-1.47%) |
Jun 02, 2021 | 20.76 | 20.99 | 20.40 | 20.74 | 4,094,385 | -0.04(-0.18%) |
Jun 01, 2021 | 20.44 | 21.18 | 20.33 | 20.78 | 5,521,845 | +0.85(+4.26%) |
May 28, 2021 | 20.01 | 20.01 | 19.45 | 19.93 | 3,650,210 | +0.11(+0.58%) |
May 27, 2021 | 20.05 | 20.47 | 19.81 | 19.82 | 3,769,433 | -0.45(-2.21%) |
May 26, 2021 | 19.86 | 20.30 | 19.63 | 20.27 | 3,029,042 | +0.58(+2.96%) |
May 25, 2021 | 20.32 | 20.51 | 19.67 | 19.68 | 3,884,097 | -0.74(-3.64%) |
May 24, 2021 | 21.36 | 21.56 | 20.37 | 20.43 | 4,479,201 | -0.94(-4.38%) |
May 21, 2021 | 21.25 | 21.58 | 20.94 | 21.36 | 4,340,641 | +0.35(+1.68%) |
May 20, 2021 | 21.47 | 21.59 | 20.93 | 21.01 | 3,470,972 | -0.33(-1.57%) |
May 19, 2021 | 20.98 | 21.71 | 20.94 | 21.35 | 4,472,165 | -0.34(-1.58%) |
May 18, 2021 | 21.96 | 22.11 | 21.49 | 21.69 | 3,379,595 | -0.39(-1.77%) |
May 17, 2021 | 20.67 | 22.11 | 20.62 | 22.08 | 5,697,092 | +1.66(+8.13%) |
May 14, 2021 | 19.54 | 20.45 | 19.43 | 20.42 | 3,721,303 | +1.19(+6.21%) |
May 13, 2021 | 19.63 | 19.89 | 18.92 | 19.23 | 4,143,101 | -0.70(-3.50%) |
May 12, 2021 | 20.26 | 20.80 | 19.85 | 19.92 | 4,558,642 | -0.06(-0.29%) |
May 11, 2021 | 19.42 | 20.28 | 19.40 | 19.98 | 4,090,797 | -0.02(-0.10%) |
May 10, 2021 | 20.01 | 20.55 | 19.72 | 20.00 | 5,216,073 | +0.25(+1.26%) |
May 07, 2021 | 17.82 | 19.76 | 17.80 | 19.75 | 10,351,243 | +2.18(+12.38%) |
May 06, 2021 | 18.89 | 19.05 | 16.97 | 17.57 | 20,221,196 | -1.69(-8.77%) |
May 05, 2021 | 19.15 | 19.33 | 18.71 | 19.26 | 5,053,841 | +0.26(+1.36%) |
May 04, 2021 | 18.85 | 19.04 | 18.29 | 19.01 | 3,203,197 | +0.15(+0.81%) |