Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.14 | 22.43 | 21.76 | 22.07 | 3,618,566 | -0.38(-1.68%) |
Jul 29, 2021 | 22.39 | 22.72 | 22.13 | 22.45 | 4,409,163 | +0.60(+2.74%) |
Jul 28, 2021 | 21.16 | 21.92 | 21.03 | 21.85 | 3,692,627 | +0.91(+4.34%) |
Jul 27, 2021 | 20.53 | 21.06 | 20.03 | 20.94 | 5,302,078 | -0.15(-0.73%) |
Jul 26, 2021 | 20.73 | 21.58 | 20.69 | 21.10 | 5,778,893 | +0.81(+4.00%) |
Jul 23, 2021 | 20.74 | 20.82 | 20.15 | 20.28 | 3,448,985 | -0.13(-0.62%) |
Jul 22, 2021 | 20.40 | 20.60 | 20.03 | 20.41 | 4,292,448 | -0.06(-0.28%) |
Jul 21, 2021 | 19.80 | 20.64 | 19.74 | 20.47 | 5,263,797 | +1.11(+5.74%) |
Jul 20, 2021 | 19.40 | 19.72 | 19.01 | 19.36 | 6,674,621 | +0.01(+0.05%) |
Jul 19, 2021 | 19.67 | 19.71 | 19.11 | 19.35 | 8,375,349 | -1.43(-6.88%) |
Jul 16, 2021 | 21.58 | 21.72 | 20.65 | 20.78 | 4,009,066 | -0.89(-4.10%) |
Jul 15, 2021 | 21.69 | 22.14 | 21.50 | 21.67 | 3,107,612 | -0.15(-0.71%) |
Jul 14, 2021 | 22.58 | 22.76 | 21.74 | 21.82 | 2,677,754 | -0.36(-1.61%) |
Jul 13, 2021 | 22.64 | 22.75 | 22.05 | 22.18 | 3,214,222 | -0.63(-2.75%) |
Jul 12, 2021 | 22.48 | 22.91 | 22.25 | 22.81 | 2,491,210 | +0.07(+0.30%) |
Jul 09, 2021 | 22.07 | 22.76 | 22.03 | 22.74 | 4,261,259 | +1.17(+5.42%) |
Jul 08, 2021 | 21.21 | 21.64 | 20.71 | 21.57 | 4,154,066 | -0.27(-1.24%) |
Jul 07, 2021 | 21.68 | 22.28 | 21.55 | 21.84 | 3,746,901 | +0.43(+1.99%) |
Jul 06, 2021 | 22.71 | 22.73 | 21.28 | 21.41 | 3,564,604 | -0.99(-4.40%) |
Jul 02, 2021 | 22.29 | 22.45 | 21.84 | 22.40 | 2,467,328 | +0.38(+1.71%) |
Jul 01, 2021 | 22.53 | 22.63 | 21.83 | 22.02 | 2,300,306 | -0.24(-1.09%) |
Jun 30, 2021 | 21.89 | 22.43 | 21.89 | 22.26 | 3,925,864 | +0.38(+1.72%) |
Jun 29, 2021 | 21.92 | 22.24 | 21.82 | 21.89 | 3,055,671 | +0.07(+0.31%) |
Jun 28, 2021 | 22.27 | 22.30 | 21.57 | 21.82 | 4,021,014 | -0.42(-1.87%) |
Jun 25, 2021 | 22.15 | 22.37 | 22.05 | 22.24 | 3,728,881 | +0.31(+1.41%) |
Jun 24, 2021 | 21.88 | 22.10 | 21.46 | 21.93 | 4,046,593 | +0.25(+1.16%) |
Jun 23, 2021 | 21.31 | 22.24 | 21.25 | 21.68 | 6,619,210 | +0.68(+3.22%) |
Jun 22, 2021 | 20.63 | 21.13 | 20.48 | 21.00 | 5,971,008 | +0.45(+2.21%) |
Jun 21, 2021 | 20.21 | 20.63 | 20.02 | 20.54 | 6,128,085 | +0.75(+3.81%) |
Jun 18, 2021 | 19.67 | 20.12 | 19.55 | 19.79 | 6,305,268 | -0.16(-0.82%) |
Jun 17, 2021 | 20.52 | 20.70 | 19.59 | 19.96 | 10,245,355 | -0.99(-4.71%) |
Jun 16, 2021 | 20.87 | 21.35 | 20.62 | 20.94 | 5,804,284 | -0.27(-1.28%) |
Jun 15, 2021 | 21.80 | 21.84 | 21.06 | 21.21 | 7,775,006 | -1.08(-4.85%) |
Jun 14, 2021 | 22.74 | 22.80 | 22.20 | 22.29 | 3,581,827 | -0.53(-2.32%) |
Jun 11, 2021 | 23.10 | 23.34 | 22.72 | 22.82 | 4,038,700 | +0.20(+0.90%) |
Jun 10, 2021 | 22.55 | 23.00 | 22.43 | 22.62 | 5,403,049 | +0.09(+0.39%) |
Jun 09, 2021 | 22.79 | 22.98 | 22.53 | 22.53 | 2,935,691 | -0.31(-1.35%) |
Jun 08, 2021 | 23.07 | 23.20 | 22.61 | 22.84 | 4,073,826 | -0.21(-0.92%) |
Jun 07, 2021 | 23.62 | 23.75 | 22.99 | 23.06 | 4,137,350 | -0.80(-3.36%) |
Jun 04, 2021 | 23.53 | 23.98 | 23.08 | 23.86 | 3,823,486 | +0.83(+3.60%) |
Jun 03, 2021 | 23.59 | 23.59 | 22.92 | 23.03 | 6,169,954 | -0.99(-4.14%) |
Jun 02, 2021 | 24.57 | 24.57 | 23.96 | 24.02 | 3,213,290 | -0.48(-1.97%) |
Jun 01, 2021 | 24.15 | 24.88 | 23.99 | 24.50 | 4,370,277 | +0.67(+2.79%) |
May 28, 2021 | 23.80 | 23.89 | 23.36 | 23.84 | 4,502,211 | +0.03(+0.12%) |
May 27, 2021 | 23.15 | 23.99 | 22.93 | 23.81 | 6,860,513 | +1.16(+5.11%) |
May 26, 2021 | 22.04 | 22.82 | 21.88 | 22.65 | 6,888,686 | +1.14(+5.29%) |
May 25, 2021 | 22.16 | 22.28 | 21.43 | 21.51 | 7,279,079 | -0.72(-3.25%) |
May 24, 2021 | 22.27 | 22.44 | 21.83 | 22.24 | 3,761,465 | -0.04(-0.17%) |
May 21, 2021 | 22.19 | 22.48 | 21.74 | 22.27 | 9,928,930 | +0.23(+1.05%) |
May 20, 2021 | 22.77 | 22.82 | 21.82 | 22.04 | 11,464,103 | -0.61(-2.68%) |
May 19, 2021 | 24.28 | 24.28 | 22.43 | 22.65 | 13,166,956 | -2.56(-10.14%) |
May 18, 2021 | 25.38 | 25.67 | 24.75 | 25.21 | 5,480,855 | -0.12(-0.46%) |
May 17, 2021 | 24.65 | 25.58 | 24.45 | 25.32 | 10,798,488 | +0.75(+3.06%) |
May 14, 2021 | 23.80 | 24.60 | 23.63 | 24.57 | 6,745,288 | +0.95(+4.00%) |
May 13, 2021 | 23.88 | 24.73 | 23.18 | 23.62 | 7,073,427 | -0.58(-2.39%) |
May 12, 2021 | 24.60 | 24.87 | 23.96 | 24.20 | 6,524,144 | -0.46(-1.88%) |
May 11, 2021 | 23.89 | 24.69 | 23.53 | 24.67 | 5,596,886 | +0.27(+1.11%) |
May 10, 2021 | 25.50 | 25.78 | 24.35 | 24.40 | 9,190,314 | -0.35(-1.40%) |
May 07, 2021 | 23.92 | 24.74 | 23.81 | 24.74 | 9,249,044 | +0.96(+4.06%) |
May 06, 2021 | 23.49 | 23.84 | 22.90 | 23.78 | 7,929,979 | +0.55(+2.37%) |
May 05, 2021 | 22.67 | 23.34 | 21.69 | 23.23 | 13,944,502 | +1.60(+7.40%) |
May 04, 2021 | 20.73 | 21.66 | 20.60 | 21.63 | 4,489,458 | +0.90(+4.33%) |