Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.58 | 21.69 | 21.21 | 21.31 | 2,141,966 | -0.29(-1.36%) |
Jul 29, 2021 | 21.58 | 21.65 | 21.12 | 21.60 | 2,088,741 | +0.26(+1.20%) |
Jul 28, 2021 | 21.02 | 21.43 | 20.76 | 21.35 | 2,106,401 | +0.42(+2.01%) |
Jul 27, 2021 | 21.23 | 21.31 | 20.88 | 20.93 | 1,653,920 | -0.41(-1.90%) |
Jul 26, 2021 | 20.94 | 21.41 | 20.91 | 21.33 | 1,885,341 | +0.34(+1.61%) |
Jul 23, 2021 | 20.90 | 21.03 | 20.70 | 21.00 | 2,013,154 | +0.13(+0.61%) |
Jul 22, 2021 | 20.78 | 21.12 | 20.61 | 20.87 | 1,971,997 | +0.20(+0.98%) |
Jul 21, 2021 | 21.19 | 21.59 | 20.67 | 20.67 | 3,356,569 | -0.07(-0.33%) |
Jul 20, 2021 | 19.88 | 20.73 | 19.73 | 20.73 | 2,963,544 | +1.06(+5.38%) |
Jul 19, 2021 | 19.97 | 20.13 | 19.53 | 19.67 | 6,178,943 | -0.92(-4.45%) |
Jul 16, 2021 | 20.91 | 21.10 | 20.44 | 20.59 | 3,863,582 | -0.41(-1.93%) |
Jul 15, 2021 | 21.36 | 21.36 | 20.82 | 21.00 | 3,518,166 | -0.43(-2.00%) |
Jul 14, 2021 | 21.65 | 21.95 | 21.35 | 21.42 | 1,966,083 | -0.18(-0.83%) |
Jul 13, 2021 | 22.19 | 22.27 | 21.60 | 21.60 | 2,216,096 | -0.61(-2.74%) |
Jul 12, 2021 | 22.34 | 22.43 | 22.14 | 22.21 | 2,188,119 | -0.21(-0.94%) |
Jul 09, 2021 | 22.06 | 22.42 | 21.97 | 22.42 | 1,578,564 | +0.61(+2.79%) |
Jul 08, 2021 | 21.43 | 21.83 | 21.27 | 21.82 | 2,036,069 | +0.12(+0.55%) |
Jul 07, 2021 | 22.35 | 22.57 | 21.62 | 21.69 | 2,557,708 | -0.74(-3.31%) |
Jul 06, 2021 | 22.55 | 22.60 | 22.01 | 22.44 | 1,702,988 | -0.11(-0.50%) |
Jul 02, 2021 | 22.48 | 22.56 | 22.24 | 22.55 | 1,799,406 | +0.14(+0.64%) |
Jul 01, 2021 | 22.52 | 22.60 | 22.18 | 22.41 | 2,369,350 | +0.17(+0.78%) |
Jun 30, 2021 | 21.91 | 22.38 | 21.91 | 22.24 | 1,704,827 | +0.33(+1.51%) |
Jun 29, 2021 | 21.79 | 22.05 | 21.72 | 21.91 | 1,239,507 | +0.20(+0.93%) |
Jun 28, 2021 | 22.07 | 22.07 | 21.33 | 21.70 | 3,749,721 | -0.37(-1.67%) |
Jun 25, 2021 | 22.07 | 22.24 | 21.79 | 22.07 | 2,590,062 | +0.06(+0.27%) |
Jun 24, 2021 | 22.21 | 22.33 | 21.97 | 22.01 | 9,012,011 | -0.17(-0.74%) |
Jun 23, 2021 | 22.44 | 22.59 | 22.18 | 22.18 | 1,423,553 | -0.18(-0.81%) |
Jun 22, 2021 | 22.71 | 22.72 | 22.20 | 22.36 | 4,084,977 | -0.34(-1.49%) |
Jun 21, 2021 | 22.51 | 22.77 | 22.48 | 22.69 | 2,540,016 | +0.45(+2.03%) |
Jun 18, 2021 | 22.42 | 22.63 | 22.18 | 22.24 | 3,388,955 | -0.46(-2.02%) |
Jun 17, 2021 | 23.32 | 23.34 | 22.27 | 22.70 | 3,794,660 | -0.53(-2.29%) |
Jun 16, 2021 | 23.22 | 23.51 | 23.11 | 23.23 | 2,817,487 | -0.15(-0.64%) |
Jun 15, 2021 | 23.47 | 23.58 | 23.07 | 23.38 | 2,767,690 | +0.01(+0.03%) |
Jun 14, 2021 | 23.14 | 23.53 | 23.05 | 23.38 | 3,363,434 | +0.34(+1.47%) |
Jun 11, 2021 | 22.77 | 23.17 | 22.75 | 23.04 | 2,338,962 | +0.37(+1.62%) |
Jun 10, 2021 | 22.42 | 22.69 | 22.26 | 22.67 | 2,025,060 | +0.42(+1.89%) |
Jun 09, 2021 | 22.12 | 22.42 | 22.05 | 22.25 | 2,790,283 | +0.19(+0.85%) |
Jun 08, 2021 | 21.89 | 22.17 | 21.68 | 22.06 | 2,985,838 | +0.11(+0.48%) |
Jun 07, 2021 | 21.97 | 22.17 | 21.93 | 21.96 | 2,879,855 | +0.09(+0.41%) |
Jun 04, 2021 | 21.92 | 22.27 | 21.79 | 21.87 | 3,515,633 | +0.06(+0.28%) |
Jun 03, 2021 | 21.86 | 22.03 | 21.75 | 21.81 | 2,393,245 | +0.00(+0.00%) |
Jun 02, 2021 | 21.91 | 22.03 | 21.74 | 21.81 | 2,677,653 | -0.03(-0.14%) |
Jun 01, 2021 | 21.77 | 21.95 | 21.75 | 21.84 | 2,664,406 | +0.34(+1.57%) |
May 28, 2021 | 21.69 | 21.74 | 21.36 | 21.50 | 2,582,658 | -0.08(-0.38%) |
May 27, 2021 | 21.97 | 21.97 | 21.51 | 21.58 | 3,022,351 | -0.08(-0.38%) |
May 26, 2021 | 21.55 | 21.79 | 21.41 | 21.66 | 2,769,164 | +0.07(+0.31%) |
May 25, 2021 | 21.66 | 21.74 | 21.48 | 21.60 | 2,581,191 | -0.08(-0.35%) |
May 24, 2021 | 21.74 | 21.75 | 21.51 | 21.67 | 2,251,325 | +0.11(+0.49%) |
May 21, 2021 | 21.88 | 22.03 | 21.54 | 21.57 | 2,159,113 | -0.22(-1.00%) |
May 20, 2021 | 21.86 | 21.91 | 21.54 | 21.79 | 2,556,392 | -0.02(-0.10%) |
May 19, 2021 | 21.75 | 22.05 | 21.52 | 21.81 | 2,974,486 | -0.23(-1.06%) |
May 18, 2021 | 22.33 | 22.43 | 22.04 | 22.04 | 2,068,814 | -0.23(-1.01%) |
May 17, 2021 | 21.59 | 22.27 | 21.28 | 22.27 | 3,729,730 | +0.72(+3.35%) |
May 14, 2021 | 21.78 | 22.20 | 21.50 | 21.54 | 4,847,333 | +0.17(+0.77%) |
May 13, 2021 | 20.86 | 21.42 | 20.83 | 21.38 | 1,853,503 | +0.35(+1.64%) |
May 12, 2021 | 21.39 | 21.74 | 20.96 | 21.03 | 2,579,087 | -0.25(-1.16%) |
May 11, 2021 | 21.05 | 21.44 | 20.80 | 21.28 | 2,233,430 | -0.14(-0.63%) |
May 10, 2021 | 21.23 | 21.55 | 21.18 | 21.42 | 5,383,817 | +0.16(+0.74%) |
May 07, 2021 | 20.95 | 21.36 | 20.81 | 21.26 | 4,243,815 | +0.02(+0.07%) |
May 06, 2021 | 21.03 | 21.27 | 20.69 | 21.24 | 2,525,704 | +0.25(+1.21%) |
May 05, 2021 | 20.89 | 21.17 | 20.03 | 20.99 | 5,447,156 | +0.36(+1.74%) |
May 04, 2021 | 20.21 | 20.85 | 20.07 | 20.63 | 4,870,354 | +0.62(+3.08%) |