Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.07 | 18.82 | 18.01 | 18.40 | 2,076,452 | +0.10(+0.55%) |
Jul 29, 2021 | 18.59 | 18.88 | 18.29 | 18.30 | 2,744,580 | -0.04(-0.22%) |
Jul 28, 2021 | 17.37 | 18.60 | 17.37 | 18.34 | 3,441,681 | +1.06(+6.13%) |
Jul 27, 2021 | 17.71 | 17.76 | 16.86 | 17.28 | 2,758,158 | -0.45(-2.54%) |
Jul 26, 2021 | 17.48 | 18.10 | 17.05 | 17.73 | 2,424,701 | +0.19(+1.08%) |
Jul 23, 2021 | 17.69 | 17.82 | 17.30 | 17.54 | 2,313,338 | -0.40(-2.23%) |
Jul 22, 2021 | 18.57 | 18.80 | 17.75 | 17.94 | 2,479,547 | -0.64(-3.44%) |
Jul 21, 2021 | 18.24 | 18.91 | 18.22 | 18.58 | 3,346,601 | +0.33(+1.81%) |
Jul 20, 2021 | 18.14 | 18.46 | 17.37 | 18.25 | 3,831,252 | +0.35(+1.96%) |
Jul 19, 2021 | 17.64 | 17.97 | 17.00 | 17.90 | 3,689,282 | -0.24(-1.32%) |
Jul 16, 2021 | 18.49 | 18.69 | 17.94 | 18.14 | 3,735,108 | -0.35(-1.89%) |
Jul 15, 2021 | 18.60 | 19.35 | 18.23 | 18.49 | 3,966,703 | -0.27(-1.44%) |
Jul 14, 2021 | 19.86 | 19.94 | 18.67 | 18.76 | 4,254,192 | -1.03(-5.20%) |
Jul 13, 2021 | 20.00 | 20.15 | 19.68 | 19.79 | 2,325,802 | -0.21(-1.05%) |
Jul 12, 2021 | 20.17 | 20.40 | 19.66 | 20.00 | 3,273,094 | -0.15(-0.74%) |
Jul 09, 2021 | 19.38 | 20.23 | 19.38 | 20.15 | 3,565,472 | +0.31(+1.56%) |
Jul 08, 2021 | 19.14 | 20.25 | 19.05 | 19.84 | 3,980,117 | -0.22(-1.10%) |
Jul 07, 2021 | 21.20 | 21.58 | 19.90 | 20.06 | 4,446,087 | -0.61(-2.95%) |
Jul 06, 2021 | 21.23 | 21.23 | 20.29 | 20.67 | 4,199,559 | -0.32(-1.52%) |
Jul 02, 2021 | 21.46 | 21.61 | 20.70 | 20.99 | 3,137,028 | -0.40(-1.87%) |
Jul 01, 2021 | 21.99 | 22.16 | 21.03 | 21.39 | 4,719,516 | -0.56(-2.55%) |
Jun 30, 2021 | 22.17 | 22.71 | 21.37 | 21.95 | 9,278,771 | -0.05(-0.23%) |
Jun 29, 2021 | 22.74 | 23.15 | 22.00 | 22.00 | 9,503,398 | -1.18(-5.09%) |
Jun 28, 2021 | 24.09 | 24.62 | 22.97 | 23.18 | 6,291,012 | -1.09(-4.49%) |
Jun 25, 2021 | 24.78 | 25.28 | 23.78 | 24.27 | 6,005,113 | +0.32(+1.34%) |
Jun 24, 2021 | 24.56 | 25.30 | 23.53 | 23.95 | 13,578,840 | +1.53(+6.82%) |
Jun 23, 2021 | 22.16 | 22.79 | 22.02 | 22.42 | 3,033,490 | +0.29(+1.31%) |
Jun 22, 2021 | 22.46 | 22.65 | 21.50 | 22.13 | 5,260,066 | -0.65(-2.85%) |
Jun 21, 2021 | 23.40 | 23.52 | 22.43 | 22.78 | 2,950,058 | -0.63(-2.69%) |
Jun 18, 2021 | 22.95 | 23.43 | 22.25 | 23.41 | 6,003,778 | +0.25(+1.08%) |
Jun 17, 2021 | 23.56 | 24.19 | 22.42 | 23.16 | 4,889,816 | -0.83(-3.46%) |
Jun 16, 2021 | 24.00 | 25.04 | 23.56 | 23.99 | 5,668,814 | +0.11(+0.46%) |
Jun 15, 2021 | 23.88 | 24.20 | 23.15 | 23.88 | 4,565,868 | -0.09(-0.38%) |
Jun 14, 2021 | 23.74 | 24.12 | 22.85 | 23.97 | 3,775,949 | +0.40(+1.70%) |
Jun 11, 2021 | 23.97 | 24.39 | 23.45 | 23.57 | 3,322,611 | -0.05(-0.21%) |
Jun 10, 2021 | 24.19 | 24.53 | 23.27 | 23.62 | 3,548,314 | -0.81(-3.32%) |
Jun 09, 2021 | 25.11 | 25.49 | 23.53 | 24.43 | 5,522,775 | -0.82(-3.25%) |
Jun 08, 2021 | 24.79 | 26.39 | 24.43 | 25.25 | 7,965,535 | +0.52(+2.10%) |
Jun 07, 2021 | 24.42 | 25.39 | 23.83 | 24.73 | 5,954,777 | +0.78(+3.26%) |
Jun 04, 2021 | 24.21 | 24.99 | 23.44 | 23.95 | 4,167,487 | -0.66(-2.68%) |
Jun 03, 2021 | 22.95 | 25.52 | 22.60 | 24.61 | 10,663,565 | +1.08(+4.59%) |
Jun 02, 2021 | 20.69 | 23.84 | 20.51 | 23.53 | 11,799,948 | +3.03(+14.78%) |
Jun 01, 2021 | 20.13 | 20.92 | 19.76 | 20.50 | 6,461,068 | -0.01(-0.05%) |
May 28, 2021 | 21.05 | 21.39 | 20.33 | 20.51 | 3,557,704 | -0.60(-2.84%) |
May 27, 2021 | 21.30 | 21.30 | 20.42 | 21.11 | 6,154,207 | +0.07(+0.33%) |
May 26, 2021 | 20.40 | 21.48 | 20.25 | 21.04 | 5,206,118 | +0.61(+2.99%) |
May 25, 2021 | 21.20 | 21.42 | 20.25 | 20.43 | 4,701,948 | -0.77(-3.63%) |
May 24, 2021 | 23.44 | 23.50 | 21.00 | 21.20 | 11,840,549 | -0.21(-0.98%) |
May 21, 2021 | 22.60 | 22.81 | 21.27 | 21.41 | 6,035,028 | -1.75(-7.56%) |
May 20, 2021 | 21.02 | 23.20 | 19.88 | 23.16 | 9,348,196 | +2.15(+10.23%) |
May 19, 2021 | 20.79 | 21.43 | 20.50 | 21.01 | 2,571,945 | -1.03(-4.67%) |
May 18, 2021 | 21.70 | 22.62 | 21.51 | 22.04 | 2,989,533 | -0.08(-0.36%) |
May 17, 2021 | 21.13 | 22.12 | 20.60 | 22.12 | 3,594,288 | +0.97(+4.59%) |
May 14, 2021 | 19.41 | 21.28 | 19.30 | 21.15 | 3,243,774 | +2.33(+12.38%) |
May 13, 2021 | 20.00 | 20.74 | 17.60 | 18.82 | 4,308,876 | -1.09(-5.47%) |
May 12, 2021 | 19.89 | 21.28 | 19.61 | 19.91 | 2,637,718 | -1.11(-5.28%) |
May 11, 2021 | 18.29 | 21.16 | 18.11 | 21.02 | 3,875,826 | +1.16(+5.84%) |
May 10, 2021 | 20.90 | 20.99 | 19.43 | 19.86 | 2,586,002 | -0.98(-4.70%) |
May 07, 2021 | 20.01 | 21.50 | 19.92 | 20.84 | 2,571,190 | +1.22(+6.22%) |
May 06, 2021 | 20.64 | 21.01 | 19.48 | 19.62 | 3,077,368 | -1.44(-6.84%) |
May 05, 2021 | 21.76 | 22.28 | 20.90 | 21.06 | 2,045,945 | -0.79(-3.62%) |
May 04, 2021 | 21.40 | 21.88 | 20.00 | 21.85 | 3,400,191 | -0.12(-0.55%) |