Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.74 | 17.74 | 17.19 | 17.53 | 6,417,576 | -0.32(-1.78%) |
Jul 29, 2021 | 18.22 | 18.27 | 17.81 | 17.85 | 6,736,086 | +0.04(+0.21%) |
Jul 28, 2021 | 17.54 | 18.03 | 17.27 | 17.81 | 5,277,384 | +0.45(+2.59%) |
Jul 27, 2021 | 17.45 | 17.59 | 17.16 | 17.36 | 8,753,090 | -0.26(-1.49%) |
Jul 26, 2021 | 17.05 | 17.76 | 17.04 | 17.62 | 9,306,749 | +0.59(+3.46%) |
Jul 23, 2021 | 17.14 | 17.26 | 16.59 | 17.03 | 6,689,150 | -0.04(-0.22%) |
Jul 22, 2021 | 17.18 | 17.25 | 16.67 | 17.07 | 9,791,961 | -0.16(-0.92%) |
Jul 21, 2021 | 16.54 | 17.38 | 16.54 | 17.23 | 9,233,447 | +0.83(+5.05%) |
Jul 20, 2021 | 15.83 | 16.50 | 15.72 | 16.40 | 9,817,311 | +0.33(+2.03%) |
Jul 19, 2021 | 15.89 | 16.44 | 15.81 | 16.08 | 11,602,700 | -0.72(-4.28%) |
Jul 16, 2021 | 17.47 | 17.51 | 16.69 | 16.80 | 9,180,792 | -0.46(-2.65%) |
Jul 15, 2021 | 17.38 | 17.79 | 17.09 | 17.25 | 9,845,688 | -0.53(-2.99%) |
Jul 14, 2021 | 19.09 | 19.23 | 17.55 | 17.79 | 10,192,895 | -1.06(-5.60%) |
Jul 13, 2021 | 19.04 | 19.15 | 18.69 | 18.84 | 4,109,190 | -0.22(-1.18%) |
Jul 12, 2021 | 18.79 | 19.25 | 18.55 | 19.07 | 4,151,745 | -0.15(-0.78%) |
Jul 09, 2021 | 19.07 | 19.35 | 18.71 | 19.22 | 4,554,808 | +0.50(+2.70%) |
Jul 08, 2021 | 18.56 | 18.98 | 18.25 | 18.71 | 6,529,443 | -0.02(-0.10%) |
Jul 07, 2021 | 19.32 | 19.56 | 18.25 | 18.73 | 6,301,313 | -0.46(-2.39%) |
Jul 06, 2021 | 20.26 | 20.26 | 19.16 | 19.19 | 6,144,942 | -0.87(-4.33%) |
Jul 02, 2021 | 20.30 | 20.31 | 20.02 | 20.06 | 4,374,042 | -0.42(-2.05%) |
Jul 01, 2021 | 20.93 | 21.12 | 20.27 | 20.48 | 8,537,941 | +0.27(+1.34%) |
Jun 30, 2021 | 19.84 | 20.35 | 19.82 | 20.21 | 5,317,423 | +0.56(+2.85%) |
Jun 29, 2021 | 19.88 | 20.17 | 19.58 | 19.64 | 4,913,862 | +0.00(+0.00%) |
Jun 28, 2021 | 20.60 | 20.63 | 19.54 | 19.64 | 7,361,636 | -1.09(-5.27%) |
Jun 25, 2021 | 20.74 | 20.96 | 20.37 | 20.74 | 8,811,421 | -0.06(-0.27%) |
Jun 24, 2021 | 20.51 | 20.83 | 20.12 | 20.79 | 6,655,805 | +0.34(+1.64%) |
Jun 23, 2021 | 20.91 | 21.20 | 20.43 | 20.46 | 6,349,204 | -0.05(-0.23%) |
Jun 22, 2021 | 20.60 | 20.69 | 20.30 | 20.50 | 5,791,417 | -0.20(-0.95%) |
Jun 21, 2021 | 19.84 | 20.75 | 19.59 | 20.70 | 7,909,854 | +1.41(+7.31%) |
Jun 18, 2021 | 19.40 | 19.97 | 19.13 | 19.29 | 8,734,139 | -0.45(-2.27%) |
Jun 17, 2021 | 20.94 | 21.20 | 19.26 | 19.74 | 11,256,741 | -1.35(-6.38%) |
Jun 16, 2021 | 21.27 | 21.42 | 20.83 | 21.08 | 7,713,290 | -0.27(-1.27%) |
Jun 15, 2021 | 21.09 | 21.54 | 20.99 | 21.35 | 7,050,411 | +0.41(+1.96%) |
Jun 14, 2021 | 21.34 | 21.67 | 20.79 | 20.94 | 6,422,288 | -0.20(-0.93%) |
Jun 11, 2021 | 21.29 | 21.57 | 21.04 | 21.14 | 6,218,677 | -0.05(-0.22%) |
Jun 10, 2021 | 21.75 | 22.00 | 20.92 | 21.19 | 7,501,069 | -0.15(-0.70%) |
Jun 09, 2021 | 21.73 | 22.03 | 21.29 | 21.34 | 6,159,614 | -0.28(-1.30%) |
Jun 08, 2021 | 21.91 | 21.91 | 21.23 | 21.62 | 9,304,117 | -0.26(-1.20%) |
Jun 07, 2021 | 22.20 | 22.70 | 21.77 | 21.88 | 8,263,371 | +0.00(+0.00%) |
Jun 04, 2021 | 22.08 | 22.28 | 21.61 | 21.88 | 7,183,788 | +0.15(+0.69%) |
Jun 03, 2021 | 21.77 | 21.97 | 21.45 | 21.73 | 6,442,500 | -0.24(-1.11%) |
Jun 02, 2021 | 21.68 | 22.29 | 21.25 | 21.97 | 10,111,836 | +0.43(+1.99%) |
Jun 01, 2021 | 20.49 | 21.54 | 20.30 | 21.54 | 12,818,089 | +2.11(+10.87%) |
May 28, 2021 | 19.62 | 19.66 | 19.26 | 19.43 | 4,956,492 | -0.03(-0.14%) |
May 27, 2021 | 19.16 | 19.58 | 19.14 | 19.46 | 6,564,994 | +0.33(+1.71%) |
May 26, 2021 | 18.67 | 19.16 | 18.51 | 19.13 | 5,996,220 | +0.50(+2.71%) |
May 25, 2021 | 19.40 | 19.57 | 18.56 | 18.63 | 8,057,613 | -0.88(-4.50%) |
May 24, 2021 | 19.78 | 19.86 | 19.28 | 19.50 | 6,962,005 | -0.01(-0.05%) |
May 21, 2021 | 19.68 | 19.78 | 19.37 | 19.51 | 7,100,540 | +0.24(+1.26%) |
May 20, 2021 | 19.42 | 19.45 | 18.92 | 19.27 | 4,493,026 | -0.18(-0.91%) |
May 19, 2021 | 19.42 | 19.80 | 19.04 | 19.45 | 7,165,025 | -0.79(-3.92%) |
May 18, 2021 | 20.78 | 20.93 | 20.13 | 20.24 | 7,153,977 | -0.46(-2.21%) |
May 17, 2021 | 19.95 | 20.73 | 19.85 | 20.70 | 9,146,694 | +0.56(+2.78%) |
May 14, 2021 | 19.38 | 20.29 | 19.38 | 20.14 | 5,949,171 | +1.08(+5.69%) |
May 13, 2021 | 19.29 | 19.82 | 18.64 | 19.06 | 7,421,519 | -0.68(-3.45%) |
May 12, 2021 | 19.99 | 20.77 | 19.66 | 19.74 | 7,751,112 | +0.08(+0.43%) |
May 11, 2021 | 19.74 | 20.12 | 19.31 | 19.65 | 7,587,763 | -0.79(-3.88%) |
May 10, 2021 | 20.55 | 21.00 | 20.38 | 20.45 | 7,699,153 | +0.28(+1.39%) |
May 07, 2021 | 19.46 | 20.22 | 19.19 | 20.17 | 8,774,709 | +0.15(+0.75%) |
May 06, 2021 | 19.62 | 20.09 | 19.00 | 20.02 | 9,644,622 | +0.43(+2.19%) |
May 05, 2021 | 19.09 | 20.07 | 18.95 | 19.59 | 8,084,679 | +0.74(+3.91%) |
May 04, 2021 | 19.27 | 19.49 | 18.55 | 18.85 | 9,734,998 | -0.26(-1.37%) |