Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.68 | 21.96 | 21.31 | 21.61 | 3,695,283 | -0.37(-1.68%) |
Jul 29, 2021 | 21.93 | 22.25 | 21.67 | 21.98 | 4,502,641 | +0.59(+2.74%) |
Jul 28, 2021 | 20.72 | 21.47 | 20.59 | 21.40 | 3,770,913 | +0.89(+4.34%) |
Jul 27, 2021 | 20.11 | 20.62 | 19.62 | 20.51 | 5,414,486 | -0.15(-0.73%) |
Jul 26, 2021 | 20.30 | 21.14 | 20.26 | 20.66 | 5,901,411 | +0.79(+4.00%) |
Jul 23, 2021 | 20.31 | 20.38 | 19.73 | 19.86 | 3,522,106 | -0.12(-0.62%) |
Jul 22, 2021 | 19.98 | 20.17 | 19.61 | 19.99 | 4,383,452 | -0.06(-0.28%) |
Jul 21, 2021 | 19.39 | 20.21 | 19.33 | 20.04 | 5,375,394 | +1.09(+5.74%) |
Jul 20, 2021 | 19.00 | 19.31 | 18.61 | 18.95 | 6,816,128 | +0.01(+0.05%) |
Jul 19, 2021 | 19.26 | 19.30 | 18.71 | 18.94 | 8,552,913 | -1.40(-6.88%) |
Jul 16, 2021 | 21.13 | 21.27 | 20.22 | 20.35 | 4,094,062 | -0.87(-4.10%) |
Jul 15, 2021 | 21.24 | 21.68 | 21.05 | 21.22 | 3,173,496 | -0.15(-0.71%) |
Jul 14, 2021 | 22.11 | 22.29 | 21.29 | 21.37 | 2,734,524 | -0.35(-1.61%) |
Jul 13, 2021 | 22.17 | 22.28 | 21.59 | 21.72 | 3,282,366 | -0.62(-2.75%) |
Jul 12, 2021 | 22.01 | 22.43 | 21.78 | 22.33 | 2,544,026 | +0.07(+0.30%) |
Jul 09, 2021 | 21.61 | 22.29 | 21.58 | 22.27 | 4,351,601 | +1.15(+5.42%) |
Jul 08, 2021 | 20.77 | 21.19 | 20.28 | 21.12 | 4,242,135 | -0.27(-1.24%) |
Jul 07, 2021 | 21.23 | 21.82 | 21.10 | 21.39 | 3,826,338 | +0.42(+1.99%) |
Jul 06, 2021 | 22.24 | 22.26 | 20.84 | 20.97 | 3,640,177 | -0.97(-4.40%) |
Jul 02, 2021 | 21.83 | 21.98 | 21.39 | 21.93 | 2,519,637 | +0.37(+1.71%) |
Jul 01, 2021 | 22.06 | 22.16 | 21.38 | 21.57 | 2,349,075 | -0.24(-1.08%) |
Jun 30, 2021 | 21.43 | 21.96 | 21.43 | 21.80 | 4,009,096 | +0.37(+1.72%) |
Jun 29, 2021 | 21.46 | 21.77 | 21.37 | 21.43 | 3,120,454 | +0.07(+0.31%) |
Jun 28, 2021 | 21.81 | 21.84 | 21.12 | 21.37 | 4,106,263 | -0.41(-1.87%) |
Jun 25, 2021 | 21.69 | 21.91 | 21.59 | 21.77 | 3,807,936 | +0.30(+1.41%) |
Jun 24, 2021 | 21.42 | 21.64 | 21.02 | 21.47 | 4,132,384 | +0.25(+1.16%) |
Jun 23, 2021 | 20.87 | 21.77 | 20.81 | 21.23 | 6,759,543 | +0.66(+3.22%) |
Jun 22, 2021 | 20.20 | 20.70 | 20.05 | 20.56 | 6,097,599 | +0.44(+2.21%) |
Jun 21, 2021 | 19.79 | 20.20 | 19.60 | 20.12 | 6,258,006 | +0.74(+3.81%) |
Jun 18, 2021 | 19.27 | 19.70 | 19.14 | 19.38 | 6,438,945 | -0.16(-0.82%) |
Jun 17, 2021 | 20.09 | 20.27 | 19.18 | 19.54 | 10,462,565 | -0.97(-4.71%) |
Jun 16, 2021 | 20.44 | 20.91 | 20.19 | 20.51 | 5,927,340 | -0.27(-1.28%) |
Jun 15, 2021 | 21.35 | 21.39 | 20.62 | 20.77 | 7,939,843 | -1.06(-4.85%) |
Jun 14, 2021 | 22.27 | 22.32 | 21.74 | 21.83 | 3,657,765 | -0.51(-2.29%) |
Jun 11, 2021 | 22.62 | 22.84 | 22.24 | 22.34 | 4,125,896 | +0.20(+0.90%) |
Jun 10, 2021 | 22.08 | 22.52 | 21.95 | 22.14 | 5,519,702 | +0.09(+0.39%) |
Jun 09, 2021 | 22.30 | 22.49 | 22.05 | 22.06 | 2,999,074 | -0.30(-1.35%) |
Jun 08, 2021 | 22.58 | 22.71 | 22.13 | 22.36 | 4,161,781 | -0.21(-0.92%) |
Jun 07, 2021 | 23.12 | 23.25 | 22.50 | 22.57 | 4,226,676 | -0.78(-3.36%) |
Jun 04, 2021 | 23.03 | 23.48 | 22.60 | 23.35 | 3,906,036 | +0.81(+3.60%) |
Jun 03, 2021 | 23.09 | 23.09 | 22.44 | 22.54 | 6,303,165 | -0.97(-4.14%) |
Jun 02, 2021 | 24.05 | 24.05 | 23.46 | 23.51 | 3,282,665 | -0.47(-1.97%) |
Jun 01, 2021 | 23.64 | 24.35 | 23.48 | 23.98 | 4,464,633 | +0.65(+2.79%) |
May 28, 2021 | 23.30 | 23.39 | 22.87 | 23.33 | 4,599,415 | +0.03(+0.12%) |
May 27, 2021 | 22.66 | 23.48 | 22.45 | 23.30 | 7,008,633 | +1.13(+5.11%) |
May 26, 2021 | 21.58 | 22.34 | 21.42 | 22.17 | 7,037,414 | +1.11(+5.29%) |
May 25, 2021 | 21.69 | 21.81 | 20.97 | 21.06 | 7,436,236 | -0.71(-3.25%) |
May 24, 2021 | 21.80 | 21.96 | 21.37 | 21.77 | 3,842,676 | -0.04(-0.17%) |
May 21, 2021 | 21.72 | 22.00 | 21.28 | 21.80 | 10,143,298 | +0.23(+1.05%) |
May 20, 2021 | 22.29 | 22.34 | 21.36 | 21.58 | 11,711,616 | -0.59(-2.68%) |
May 19, 2021 | 23.77 | 23.77 | 21.95 | 22.17 | 13,451,234 | -2.50(-10.14%) |
May 18, 2021 | 24.84 | 25.13 | 24.23 | 24.67 | 5,599,188 | -0.11(-0.46%) |
May 17, 2021 | 24.13 | 25.04 | 23.94 | 24.79 | 11,031,630 | +0.74(+3.06%) |
May 14, 2021 | 23.30 | 24.08 | 23.14 | 24.05 | 6,890,921 | +0.93(+4.00%) |
May 13, 2021 | 23.37 | 24.21 | 22.69 | 23.13 | 7,226,144 | -0.57(-2.39%) |
May 12, 2021 | 24.08 | 24.34 | 23.46 | 23.69 | 6,665,002 | -0.45(-1.88%) |
May 11, 2021 | 23.38 | 24.16 | 23.03 | 24.15 | 5,717,724 | +0.26(+1.11%) |
May 10, 2021 | 24.96 | 25.23 | 23.83 | 23.88 | 9,388,735 | -0.34(-1.40%) |
May 07, 2021 | 23.42 | 24.22 | 23.30 | 24.22 | 9,448,733 | +0.94(+4.06%) |
May 06, 2021 | 22.99 | 23.33 | 22.42 | 23.28 | 8,101,190 | +0.54(+2.37%) |
May 05, 2021 | 22.19 | 22.84 | 21.23 | 22.74 | 14,245,568 | +1.57(+7.40%) |
May 04, 2021 | 20.29 | 21.20 | 20.16 | 21.17 | 4,586,387 | +0.88(+4.33%) |