Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.05 | 21.47 | 21.05 | 21.41 | 611,771 | +0.22(+1.04%) |
Jul 29, 2021 | 21.07 | 21.42 | 20.94 | 21.19 | 753,623 | +0.22(+1.05%) |
Jul 28, 2021 | 20.81 | 21.15 | 20.64 | 20.97 | 840,002 | +0.26(+1.26%) |
Jul 27, 2021 | 20.83 | 20.95 | 20.47 | 20.71 | 676,060 | -0.15(-0.72%) |
Jul 26, 2021 | 20.85 | 20.92 | 20.52 | 20.86 | 620,266 | +0.04(+0.19%) |
Jul 23, 2021 | 20.72 | 20.87 | 20.36 | 20.82 | 445,973 | +0.20(+0.97%) |
Jul 22, 2021 | 20.71 | 21.00 | 20.55 | 20.62 | 1,046,882 | +0.17(+0.83%) |
Jul 21, 2021 | 20.53 | 20.73 | 20.30 | 20.45 | 914,804 | -0.05(-0.24%) |
Jul 20, 2021 | 20.00 | 20.73 | 19.94 | 20.50 | 1,472,676 | +0.62(+3.12%) |
Jul 19, 2021 | 19.92 | 20.44 | 19.79 | 19.88 | 1,018,916 | -0.38(-1.88%) |
Jul 16, 2021 | 20.53 | 20.71 | 20.03 | 20.26 | 2,284,761 | +0.00(+0.00%) |
Jul 15, 2021 | 20.36 | 20.52 | 20.03 | 20.26 | 656,436 | -0.32(-1.55%) |
Jul 14, 2021 | 21.21 | 21.26 | 20.51 | 20.58 | 706,420 | -0.62(-2.92%) |
Jul 13, 2021 | 21.94 | 21.94 | 21.18 | 21.20 | 702,010 | -0.87(-3.94%) |
Jul 12, 2021 | 22.21 | 22.22 | 21.69 | 22.07 | 584,514 | -0.21(-0.94%) |
Jul 09, 2021 | 22.41 | 22.49 | 22.21 | 22.28 | 463,439 | -0.02(-0.09%) |
Jul 08, 2021 | 22.04 | 22.55 | 21.71 | 22.30 | 1,000,514 | -0.18(-0.80%) |
Jul 07, 2021 | 22.66 | 22.87 | 22.14 | 22.48 | 1,397,654 | -0.07(-0.31%) |
Jul 06, 2021 | 22.36 | 22.62 | 22.01 | 22.55 | 814,255 | +0.17(+0.76%) |
Jul 02, 2021 | 22.60 | 22.68 | 22.21 | 22.38 | 757,199 | -0.08(-0.36%) |
Jul 01, 2021 | 22.05 | 22.60 | 22.05 | 22.46 | 1,110,073 | +0.22(+0.99%) |
Jun 30, 2021 | 22.00 | 22.35 | 21.66 | 22.24 | 1,473,191 | +0.12(+0.54%) |
Jun 29, 2021 | 22.64 | 22.64 | 22.03 | 22.12 | 808,495 | -0.43(-1.91%) |
Jun 28, 2021 | 22.68 | 22.86 | 22.41 | 22.55 | 770,065 | -0.10(-0.44%) |
Jun 25, 2021 | 22.65 | 22.88 | 22.33 | 22.65 | 2,216,378 | +0.14(+0.62%) |
Jun 24, 2021 | 22.66 | 22.66 | 22.25 | 22.51 | 1,431,801 | +0.01(+0.04%) |
Jun 23, 2021 | 22.19 | 22.90 | 22.20 | 22.50 | 977,438 | +0.03(+0.13%) |
Jun 22, 2021 | 22.37 | 22.54 | 22.14 | 22.47 | 1,499,762 | +0.20(+0.90%) |
Jun 21, 2021 | 21.51 | 22.38 | 21.35 | 22.27 | 1,833,869 | +0.77(+3.58%) |
Jun 18, 2021 | 21.69 | 22.06 | 21.38 | 21.50 | 3,089,879 | -0.56(-2.54%) |
Jun 17, 2021 | 22.21 | 22.53 | 21.78 | 22.06 | 1,800,607 | -0.27(-1.21%) |
Jun 16, 2021 | 22.34 | 22.61 | 22.13 | 22.33 | 2,383,241 | -0.05(-0.22%) |
Jun 15, 2021 | 22.08 | 22.45 | 21.94 | 22.38 | 1,582,793 | +0.29(+1.31%) |
Jun 14, 2021 | 22.13 | 22.41 | 21.97 | 22.09 | 1,082,166 | +0.03(+0.14%) |
Jun 11, 2021 | 22.37 | 22.37 | 21.83 | 22.06 | 1,038,004 | -0.01(-0.05%) |
Jun 10, 2021 | 22.21 | 22.36 | 21.77 | 22.07 | 1,121,735 | -0.19(-0.85%) |
Jun 09, 2021 | 22.46 | 22.75 | 22.23 | 22.26 | 1,143,667 | -0.14(-0.62%) |
Jun 08, 2021 | 21.84 | 22.49 | 21.70 | 22.40 | 1,591,567 | +0.70(+3.23%) |
Jun 07, 2021 | 21.70 | 22.07 | 21.49 | 21.70 | 2,153,571 | +0.15(+0.70%) |
Jun 04, 2021 | 21.78 | 21.97 | 21.34 | 21.55 | 2,148,868 | +0.00(+0.00%) |
Jun 03, 2021 | 21.94 | 21.95 | 21.44 | 21.55 | 2,210,634 | -0.55(-2.49%) |
Jun 02, 2021 | 23.25 | 23.25 | 22.00 | 22.10 | 1,790,496 | -0.89(-3.87%) |
Jun 01, 2021 | 23.19 | 23.57 | 22.38 | 22.99 | 3,984,277 | -0.16(-0.69%) |
May 28, 2021 | 23.37 | 23.74 | 23.11 | 23.15 | 6,174,355 | +0.15(+0.65%) |
May 27, 2021 | 22.30 | 23.60 | 22.22 | 23.00 | 9,112,766 | -0.24(-1.03%) |
May 26, 2021 | 24.36 | 24.72 | 22.66 | 23.24 | 3,186,580 | -2.17(-8.54%) |
May 25, 2021 | 25.39 | 25.64 | 25.15 | 25.41 | 699,709 | +0.12(+0.47%) |
May 24, 2021 | 25.46 | 25.75 | 25.18 | 25.29 | 721,684 | +0.05(+0.20%) |
May 21, 2021 | 25.13 | 25.55 | 24.72 | 25.24 | 596,558 | +0.34(+1.37%) |
May 20, 2021 | 24.28 | 24.93 | 24.08 | 24.90 | 755,010 | +0.81(+3.36%) |
May 19, 2021 | 24.25 | 24.39 | 23.41 | 24.09 | 1,532,416 | -0.37(-1.51%) |
May 18, 2021 | 24.10 | 24.90 | 23.79 | 24.46 | 805,869 | +0.37(+1.54%) |
May 17, 2021 | 24.77 | 24.77 | 23.74 | 24.09 | 863,921 | -0.73(-2.94%) |
May 14, 2021 | 24.21 | 24.94 | 23.83 | 24.82 | 1,002,132 | +0.74(+3.07%) |
May 13, 2021 | 24.26 | 24.71 | 23.69 | 24.08 | 1,395,457 | +0.05(+0.21%) |
May 12, 2021 | 24.06 | 24.50 | 23.64 | 24.03 | 1,863,461 | -0.32(-1.31%) |
May 11, 2021 | 23.68 | 24.55 | 23.42 | 24.35 | 1,609,265 | -0.10(-0.41%) |
May 10, 2021 | 24.85 | 25.00 | 24.13 | 24.45 | 2,235,522 | -0.60(-2.40%) |
May 07, 2021 | 24.67 | 25.36 | 24.61 | 25.05 | 2,368,223 | +0.55(+2.24%) |
May 06, 2021 | 23.99 | 24.80 | 23.38 | 24.50 | 25,775,476 | +0.25(+1.03%) |
May 05, 2021 | 23.95 | 24.37 | 23.70 | 24.25 | 3,450,245 | +0.40(+1.68%) |
May 04, 2021 | 25.20 | 25.40 | 23.18 | 23.85 | 6,065,883 | -3.32(-12.22%) |