Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.36 | 23.49 | 23.36 | 23.49 | 2,237,032 | +0.11(+0.47%) |
Jul 29, 2021 | 23.43 | 23.48 | 23.35 | 23.38 | 750,253 | +0.01(+0.04%) |
Jul 28, 2021 | 23.35 | 23.44 | 23.28 | 23.37 | 1,084,595 | +0.10(+0.43%) |
Jul 27, 2021 | 23.37 | 23.40 | 23.20 | 23.27 | 1,324,014 | -0.11(-0.47%) |
Jul 26, 2021 | 23.50 | 23.53 | 23.36 | 23.38 | 983,744 | -0.02(-0.09%) |
Jul 23, 2021 | 23.41 | 23.46 | 23.32 | 23.40 | 1,073,634 | +0.02(+0.09%) |
Jul 22, 2021 | 23.50 | 23.50 | 23.33 | 23.38 | 2,215,256 | -0.11(-0.47%) |
Jul 21, 2021 | 23.50 | 23.50 | 23.39 | 23.49 | 2,111,275 | +0.11(+0.47%) |
Jul 20, 2021 | 23.50 | 23.50 | 23.35 | 23.38 | 2,278,325 | -0.02(-0.09%) |
Jul 19, 2021 | 23.26 | 23.45 | 23.10 | 23.40 | 3,950,166 | +0.02(+0.09%) |
Jul 16, 2021 | 23.50 | 23.57 | 23.35 | 23.38 | 2,178,530 | -0.09(-0.38%) |
Jul 15, 2021 | 23.29 | 23.50 | 23.28 | 23.47 | 4,617,370 | +0.10(+0.43%) |
Jul 14, 2021 | 23.35 | 23.41 | 23.24 | 23.37 | 6,035,608 | +0.11(+0.47%) |
Jul 13, 2021 | 23.40 | 23.48 | 23.25 | 23.26 | 11,646,130 | -1.66(-6.66%) |
Jul 12, 2021 | 24.80 | 24.94 | 24.52 | 24.92 | 2,277,605 | +0.02(+0.08%) |
Jul 09, 2021 | 24.92 | 25.00 | 24.74 | 24.90 | 942,654 | +0.20(+0.81%) |
Jul 08, 2021 | 24.67 | 25.00 | 24.51 | 24.70 | 1,969,446 | -0.20(-0.80%) |
Jul 07, 2021 | 25.02 | 25.13 | 24.70 | 24.90 | 2,654,204 | -0.12(-0.48%) |
Jul 06, 2021 | 24.53 | 25.18 | 24.52 | 25.02 | 3,932,591 | +1.84(+7.94%) |
Jul 02, 2021 | 23.25 | 23.48 | 23.10 | 23.18 | 2,191,997 | -0.22(-0.94%) |
Jul 01, 2021 | 23.44 | 23.55 | 23.22 | 23.40 | 1,266,821 | +0.25(+1.08%) |
Jun 30, 2021 | 23.63 | 23.80 | 23.09 | 23.15 | 2,527,283 | -0.58(-2.44%) |
Jun 29, 2021 | 23.72 | 23.82 | 23.55 | 23.73 | 762,295 | +0.16(+0.68%) |
Jun 28, 2021 | 23.73 | 23.94 | 23.50 | 23.57 | 1,137,554 | -0.03(-0.13%) |
Jun 25, 2021 | 24.30 | 24.30 | 23.60 | 23.60 | 6,018,091 | -0.65(-2.68%) |
Jun 24, 2021 | 24.41 | 24.41 | 24.02 | 24.25 | 696,238 | -0.08(-0.33%) |
Jun 23, 2021 | 24.00 | 24.51 | 23.88 | 24.33 | 1,264,226 | +0.47(+1.97%) |
Jun 22, 2021 | 24.01 | 24.07 | 23.69 | 23.86 | 1,531,560 | -0.30(-1.24%) |
Jun 21, 2021 | 24.25 | 24.34 | 24.10 | 24.16 | 1,512,346 | +0.24(+1.00%) |
Jun 18, 2021 | 24.20 | 24.26 | 23.77 | 23.92 | 2,531,849 | -0.60(-2.45%) |
Jun 17, 2021 | 24.57 | 24.67 | 24.27 | 24.52 | 756,911 | -0.05(-0.20%) |
Jun 16, 2021 | 24.44 | 24.65 | 24.37 | 24.57 | 1,500,343 | +0.15(+0.61%) |
Jun 15, 2021 | 24.09 | 24.57 | 24.09 | 24.42 | 1,106,811 | +0.28(+1.16%) |
Jun 14, 2021 | 24.15 | 24.26 | 23.97 | 24.14 | 1,933,369 | -0.03(-0.12%) |
Jun 11, 2021 | 24.38 | 24.42 | 24.00 | 24.17 | 2,151,367 | -0.14(-0.58%) |
Jun 10, 2021 | 24.35 | 24.39 | 24.09 | 24.31 | 2,048,674 | -0.02(-0.08%) |
Jun 09, 2021 | 24.30 | 24.53 | 24.27 | 24.33 | 2,055,354 | -0.02(-0.08%) |
Jun 08, 2021 | 24.56 | 24.56 | 24.25 | 24.35 | 1,953,086 | -0.18(-0.73%) |
Jun 07, 2021 | 24.76 | 24.76 | 24.23 | 24.53 | 1,075,641 | -0.17(-0.69%) |
Jun 04, 2021 | 24.66 | 24.97 | 24.66 | 24.70 | 1,697,030 | +0.06(+0.24%) |
Jun 03, 2021 | 24.78 | 24.89 | 24.57 | 24.64 | 1,027,101 | -0.16(-0.65%) |
Jun 02, 2021 | 24.98 | 25.19 | 24.77 | 24.80 | 2,530,471 | +0.02(+0.08%) |
Jun 01, 2021 | 24.56 | 24.81 | 24.28 | 24.78 | 2,799,014 | +0.07(+0.28%) |
May 28, 2021 | 19.94 | 25.02 | 19.72 | 24.71 | 18,688,856 | +4.79(+24.05%) |
May 27, 2021 | 20.01 | 20.09 | 19.82 | 19.92 | 2,800,986 | +0.27(+1.37%) |
May 26, 2021 | 19.75 | 19.76 | 19.49 | 19.65 | 1,250,322 | -0.08(-0.41%) |
May 25, 2021 | 19.66 | 20.07 | 19.59 | 19.73 | 2,107,591 | +0.14(+0.71%) |
May 24, 2021 | 19.96 | 19.96 | 19.49 | 19.59 | 787,161 | -0.20(-1.01%) |
May 21, 2021 | 19.75 | 19.96 | 19.66 | 19.79 | 3,016,173 | +0.26(+1.33%) |
May 20, 2021 | 20.08 | 20.19 | 19.39 | 19.53 | 5,463,099 | -0.52(-2.59%) |
May 19, 2021 | 20.00 | 20.21 | 19.85 | 20.05 | 2,345,200 | -0.37(-1.81%) |
May 18, 2021 | 20.88 | 21.05 | 20.41 | 20.42 | 922,685 | -0.41(-1.97%) |
May 17, 2021 | 20.95 | 21.16 | 20.60 | 20.83 | 609,200 | -0.28(-1.33%) |
May 14, 2021 | 20.75 | 21.34 | 20.65 | 21.11 | 1,011,825 | +0.58(+2.83%) |
May 13, 2021 | 20.16 | 20.90 | 20.15 | 20.53 | 2,443,694 | +0.30(+1.48%) |
May 12, 2021 | 21.66 | 21.66 | 20.15 | 20.23 | 2,620,089 | -1.45(-6.69%) |
May 11, 2021 | 21.75 | 22.05 | 21.46 | 21.68 | 1,608,326 | -0.51(-2.30%) |
May 10, 2021 | 22.56 | 22.66 | 22.13 | 22.19 | 1,254,168 | -0.19(-0.85%) |
May 07, 2021 | 22.28 | 22.45 | 21.86 | 22.38 | 2,021,615 | +0.39(+1.77%) |
May 06, 2021 | 21.71 | 22.06 | 21.45 | 21.99 | 1,147,775 | +0.06(+0.27%) |
May 05, 2021 | 21.85 | 22.05 | 21.51 | 21.93 | 2,314,867 | +0.12(+0.55%) |
May 04, 2021 | 21.71 | 21.99 | 21.54 | 21.81 | 2,430,216 | -0.09(-0.41%) |