Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.44 | 20.11 | 19.44 | 19.72 | 513,925 | +0.17(+0.87%) |
Jul 29, 2021 | 19.63 | 20.20 | 19.50 | 19.55 | 751,639 | +0.01(+0.05%) |
Jul 28, 2021 | 19.16 | 19.68 | 19.00 | 19.54 | 519,986 | +0.47(+2.46%) |
Jul 27, 2021 | 19.46 | 19.87 | 18.91 | 19.07 | 838,796 | -0.52(-2.65%) |
Jul 26, 2021 | 19.10 | 19.82 | 19.10 | 19.59 | 679,411 | +0.33(+1.71%) |
Jul 23, 2021 | 19.72 | 19.75 | 19.12 | 19.26 | 917,417 | -0.38(-1.93%) |
Jul 22, 2021 | 19.97 | 19.99 | 19.30 | 19.64 | 930,613 | -0.33(-1.65%) |
Jul 21, 2021 | 20.07 | 20.42 | 19.87 | 19.97 | 603,206 | -0.07(-0.35%) |
Jul 20, 2021 | 19.57 | 20.12 | 19.17 | 20.04 | 845,188 | +0.68(+3.51%) |
Jul 19, 2021 | 19.55 | 19.88 | 19.13 | 19.36 | 1,562,979 | -0.64(-3.20%) |
Jul 16, 2021 | 20.16 | 20.85 | 19.85 | 20.00 | 1,057,495 | -0.12(-0.60%) |
Jul 15, 2021 | 19.63 | 20.30 | 19.36 | 20.12 | 1,107,182 | +0.58(+2.97%) |
Jul 14, 2021 | 20.60 | 20.61 | 19.48 | 19.54 | 1,734,201 | -1.06(-5.15%) |
Jul 13, 2021 | 20.25 | 21.02 | 20.20 | 20.60 | 1,306,859 | +0.60(+3.00%) |
Jul 12, 2021 | 20.47 | 20.55 | 19.75 | 20.00 | 900,922 | -0.08(-0.40%) |
Jul 09, 2021 | 20.00 | 20.21 | 19.60 | 20.08 | 446,630 | +0.13(+0.65%) |
Jul 08, 2021 | 19.21 | 20.00 | 19.06 | 19.95 | 957,450 | +0.31(+1.58%) |
Jul 07, 2021 | 20.66 | 20.77 | 19.61 | 19.64 | 1,451,766 | -0.96(-4.66%) |
Jul 06, 2021 | 20.94 | 21.21 | 20.43 | 20.60 | 954,636 | -0.34(-1.62%) |
Jul 02, 2021 | 21.45 | 21.68 | 20.86 | 20.94 | 776,175 | -0.46(-2.15%) |
Jul 01, 2021 | 21.45 | 21.71 | 21.01 | 21.40 | 1,036,562 | -0.05(-0.23%) |
Jun 30, 2021 | 22.02 | 22.09 | 21.22 | 21.45 | 1,979,093 | +0.42(+2.00%) |
Jun 29, 2021 | 20.31 | 21.16 | 20.10 | 21.03 | 1,137,790 | +0.78(+3.85%) |
Jun 28, 2021 | 20.20 | 20.28 | 19.95 | 20.25 | 1,331,221 | +0.25(+1.25%) |
Jun 25, 2021 | 20.20 | 20.41 | 19.93 | 20.00 | 7,130,867 | -0.16(-0.79%) |
Jun 24, 2021 | 20.31 | 20.97 | 20.05 | 20.16 | 1,619,631 | +0.01(+0.05%) |
Jun 23, 2021 | 20.38 | 20.38 | 19.95 | 20.15 | 1,240,790 | +0.12(+0.60%) |
Jun 22, 2021 | 19.97 | 20.35 | 19.70 | 20.03 | 1,241,085 | -0.09(-0.45%) |
Jun 21, 2021 | 20.41 | 20.53 | 19.82 | 20.12 | 1,128,888 | -0.38(-1.85%) |
Jun 18, 2021 | 20.64 | 21.13 | 20.35 | 20.50 | 1,555,842 | -0.46(-2.19%) |
Jun 17, 2021 | 21.13 | 21.30 | 20.64 | 20.96 | 1,999,115 | -0.78(-3.59%) |
Jun 16, 2021 | 21.61 | 22.43 | 21.12 | 21.74 | 1,763,600 | -0.13(-0.59%) |
Jun 15, 2021 | 22.24 | 24.25 | 21.32 | 21.87 | 5,319,800 | -0.48(-2.15%) |
Jun 14, 2021 | 22.29 | 22.59 | 22.10 | 22.35 | 1,223,261 | +0.13(+0.59%) |
Jun 11, 2021 | 22.26 | 22.61 | 21.91 | 22.22 | 809,117 | -0.27(-1.20%) |
Jun 10, 2021 | 22.71 | 22.92 | 21.96 | 22.49 | 1,030,775 | -0.50(-2.17%) |
Jun 09, 2021 | 23.24 | 23.58 | 22.66 | 22.99 | 878,857 | -0.21(-0.91%) |
Jun 08, 2021 | 23.22 | 23.59 | 22.50 | 23.20 | 1,145,782 | -0.02(-0.09%) |
Jun 07, 2021 | 22.49 | 23.28 | 22.10 | 23.22 | 1,259,416 | +0.88(+3.94%) |
Jun 04, 2021 | 22.06 | 22.58 | 21.91 | 22.34 | 988,278 | +0.33(+1.50%) |
Jun 03, 2021 | 22.68 | 23.10 | 21.91 | 22.01 | 1,632,942 | -1.28(-5.50%) |
Jun 02, 2021 | 21.72 | 23.36 | 21.72 | 23.29 | 1,558,923 | +1.62(+7.48%) |
Jun 01, 2021 | 21.18 | 21.82 | 20.80 | 21.67 | 837,046 | +0.39(+1.83%) |
May 28, 2021 | 22.00 | 22.48 | 21.12 | 21.28 | 1,017,507 | -0.73(-3.32%) |
May 27, 2021 | 22.48 | 22.60 | 21.56 | 22.01 | 1,668,114 | -0.30(-1.34%) |
May 26, 2021 | 22.07 | 23.27 | 21.81 | 22.31 | 2,477,102 | +0.82(+3.82%) |
May 25, 2021 | 20.72 | 22.19 | 20.51 | 21.49 | 1,903,542 | +1.05(+5.14%) |
May 24, 2021 | 20.50 | 20.78 | 19.86 | 20.44 | 849,802 | -0.01(-0.05%) |
May 21, 2021 | 19.98 | 20.82 | 19.72 | 20.45 | 1,261,613 | +0.47(+2.35%) |
May 20, 2021 | 19.44 | 20.33 | 19.41 | 19.98 | 1,144,396 | +0.79(+4.12%) |
May 19, 2021 | 19.60 | 20.12 | 19.10 | 19.19 | 2,185,856 | -0.65(-3.28%) |
May 18, 2021 | 18.15 | 19.95 | 18.15 | 19.84 | 2,041,784 | +1.83(+10.16%) |
May 17, 2021 | 17.77 | 18.23 | 17.50 | 18.01 | 817,147 | +0.23(+1.29%) |
May 14, 2021 | 16.99 | 18.05 | 16.98 | 17.78 | 1,109,555 | +0.93(+5.52%) |
May 13, 2021 | 16.83 | 17.65 | 16.61 | 16.85 | 1,631,800 | -0.29(-1.69%) |
May 12, 2021 | 17.12 | 17.67 | 16.90 | 17.14 | 1,704,865 | +0.05(+0.29%) |
May 11, 2021 | 16.49 | 17.21 | 16.05 | 17.09 | 1,584,812 | +0.04(+0.23%) |
May 10, 2021 | 17.40 | 17.52 | 16.55 | 17.05 | 1,317,409 | -0.32(-1.84%) |
May 07, 2021 | 17.08 | 17.54 | 16.80 | 17.37 | 1,123,396 | +0.44(+2.60%) |
May 06, 2021 | 17.66 | 17.74 | 16.76 | 16.93 | 1,692,425 | -0.80(-4.51%) |
May 05, 2021 | 17.90 | 18.34 | 17.66 | 17.73 | 962,152 | -0.02(-0.11%) |
May 04, 2021 | 18.46 | 18.48 | 17.27 | 17.75 | 1,887,412 | -0.33(-1.83%) |