Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.55 | 16.94 | 16.41 | 16.47 | 1,112,509 | -0.15(-0.90%) |
Jul 29, 2021 | 16.98 | 17.26 | 16.51 | 16.62 | 1,262,636 | -0.22(-1.31%) |
Jul 28, 2021 | 16.99 | 17.39 | 16.59 | 16.84 | 1,950,136 | +0.05(+0.31%) |
Jul 27, 2021 | 16.83 | 16.94 | 16.43 | 16.79 | 810,048 | -0.17(-0.99%) |
Jul 26, 2021 | 16.83 | 17.27 | 16.69 | 16.96 | 707,763 | +0.13(+0.77%) |
Jul 23, 2021 | 17.45 | 17.49 | 16.63 | 16.83 | 1,257,595 | -0.65(-3.71%) |
Jul 22, 2021 | 17.65 | 17.78 | 17.27 | 17.47 | 1,077,954 | -0.33(-1.86%) |
Jul 21, 2021 | 17.82 | 18.11 | 17.54 | 17.80 | 911,291 | +0.10(+0.59%) |
Jul 20, 2021 | 17.16 | 17.80 | 17.12 | 17.70 | 1,197,832 | +0.45(+2.59%) |
Jul 19, 2021 | 16.86 | 17.60 | 16.85 | 17.25 | 1,120,598 | -0.09(-0.52%) |
Jul 16, 2021 | 17.88 | 18.06 | 17.31 | 17.34 | 1,501,086 | -0.49(-2.72%) |
Jul 15, 2021 | 17.98 | 18.33 | 17.41 | 17.83 | 1,400,083 | -0.16(-0.86%) |
Jul 14, 2021 | 18.68 | 18.76 | 17.97 | 17.99 | 1,601,384 | -0.71(-3.78%) |
Jul 13, 2021 | 19.16 | 19.34 | 18.67 | 18.69 | 1,022,740 | -0.60(-3.12%) |
Jul 12, 2021 | 19.77 | 19.89 | 19.27 | 19.29 | 1,023,478 | -0.51(-2.55%) |
Jul 09, 2021 | 19.71 | 20.25 | 19.60 | 19.80 | 1,310,970 | +0.09(+0.46%) |
Jul 08, 2021 | 19.83 | 20.38 | 19.62 | 19.71 | 1,427,752 | -0.45(-2.22%) |
Jul 07, 2021 | 20.09 | 20.43 | 19.82 | 20.16 | 1,366,304 | +0.06(+0.29%) |
Jul 06, 2021 | 20.32 | 20.56 | 19.96 | 20.10 | 1,133,922 | -0.22(-1.08%) |
Jul 02, 2021 | 20.95 | 21.09 | 20.30 | 20.32 | 1,331,471 | -0.68(-3.24%) |
Jul 01, 2021 | 20.26 | 21.17 | 20.24 | 21.00 | 2,078,506 | +0.29(+1.38%) |
Jun 30, 2021 | 19.44 | 20.95 | 19.37 | 20.71 | 2,362,160 | +1.23(+6.32%) |
Jun 29, 2021 | 20.14 | 20.27 | 19.20 | 19.48 | 2,618,199 | -0.71(-3.50%) |
Jun 28, 2021 | 20.26 | 20.41 | 19.74 | 20.19 | 4,144,316 | +0.17(+0.84%) |
Jun 25, 2021 | 21.05 | 21.05 | 19.77 | 20.02 | 18,569,050 | -0.92(-4.39%) |
Jun 24, 2021 | 20.95 | 21.30 | 20.67 | 20.94 | 2,349,216 | -0.03(-0.12%) |
Jun 23, 2021 | 21.15 | 21.43 | 20.83 | 20.96 | 1,039,269 | -0.27(-1.25%) |
Jun 22, 2021 | 21.48 | 21.52 | 20.73 | 21.23 | 1,335,014 | -0.25(-1.18%) |
Jun 21, 2021 | 21.39 | 21.75 | 21.24 | 21.48 | 1,468,686 | +0.01(+0.06%) |
Jun 18, 2021 | 21.13 | 21.65 | 20.87 | 21.47 | 1,884,609 | +0.11(+0.52%) |
Jun 17, 2021 | 21.11 | 21.63 | 21.03 | 21.36 | 819,814 | +0.13(+0.61%) |
Jun 16, 2021 | 21.11 | 21.52 | 20.69 | 21.23 | 1,342,951 | -0.03(-0.15%) |
Jun 15, 2021 | 21.61 | 21.81 | 21.17 | 21.26 | 2,868,884 | -0.45(-2.09%) |
Jun 14, 2021 | 21.91 | 23.05 | 21.50 | 21.72 | 3,496,523 | -0.37(-1.67%) |
Jun 11, 2021 | 22.18 | 22.26 | 21.57 | 22.09 | 1,928,527 | +0.14(+0.62%) |
Jun 10, 2021 | 21.37 | 22.34 | 21.26 | 21.95 | 2,001,686 | +0.60(+2.79%) |
Jun 09, 2021 | 21.24 | 22.21 | 20.98 | 21.35 | 3,682,185 | +0.10(+0.49%) |
Jun 08, 2021 | 20.99 | 21.32 | 20.36 | 21.25 | 2,313,210 | +0.54(+2.60%) |
Jun 07, 2021 | 21.00 | 21.09 | 19.59 | 20.71 | 5,916,049 | +0.69(+3.43%) |
Jun 04, 2021 | 20.07 | 20.29 | 19.73 | 20.03 | 865,697 | +0.14(+0.72%) |
Jun 03, 2021 | 19.99 | 20.22 | 19.50 | 19.88 | 1,223,260 | -0.28(-1.41%) |
Jun 02, 2021 | 20.14 | 20.40 | 19.91 | 20.17 | 1,232,374 | +0.02(+0.10%) |
Jun 01, 2021 | 20.11 | 20.53 | 20.02 | 20.15 | 1,409,309 | -0.01(-0.03%) |
May 28, 2021 | 20.60 | 21.20 | 20.13 | 20.16 | 1,252,693 | -0.39(-1.89%) |
May 27, 2021 | 20.08 | 20.60 | 19.79 | 20.54 | 1,534,106 | +0.45(+2.22%) |
May 26, 2021 | 19.85 | 20.28 | 19.77 | 20.10 | 849,734 | +0.33(+1.67%) |
May 25, 2021 | 19.99 | 20.08 | 19.71 | 19.77 | 1,144,320 | -0.05(-0.26%) |
May 24, 2021 | 20.55 | 20.55 | 19.73 | 19.82 | 1,086,290 | -0.62(-3.01%) |
May 21, 2021 | 20.09 | 20.64 | 19.85 | 20.43 | 2,105,086 | +0.54(+2.70%) |
May 20, 2021 | 19.12 | 20.07 | 19.12 | 19.90 | 1,792,059 | +0.84(+4.38%) |
May 19, 2021 | 19.61 | 19.76 | 19.01 | 19.06 | 1,533,791 | -0.80(-4.04%) |
May 18, 2021 | 19.42 | 20.30 | 19.34 | 19.86 | 1,538,270 | +0.49(+2.54%) |
May 17, 2021 | 19.43 | 19.88 | 19.21 | 19.37 | 1,192,957 | -0.27(-1.35%) |
May 14, 2021 | 19.00 | 19.91 | 18.61 | 19.64 | 2,048,302 | +0.65(+3.45%) |
May 13, 2021 | 19.43 | 19.74 | 18.74 | 18.98 | 1,434,992 | -0.35(-1.81%) |
May 12, 2021 | 19.04 | 19.75 | 18.92 | 19.33 | 1,695,735 | +0.23(+1.19%) |
May 11, 2021 | 17.63 | 19.28 | 17.63 | 19.11 | 1,524,922 | +0.71(+3.87%) |
May 10, 2021 | 19.63 | 19.66 | 18.28 | 18.39 | 2,362,344 | -1.35(-6.82%) |
May 07, 2021 | 19.42 | 19.85 | 19.14 | 19.74 | 1,664,530 | +0.52(+2.73%) |
May 06, 2021 | 18.92 | 19.26 | 18.26 | 19.22 | 1,857,507 | +0.30(+1.57%) |
May 05, 2021 | 19.45 | 19.68 | 18.86 | 18.92 | 1,322,233 | -0.45(-2.31%) |
May 04, 2021 | 18.91 | 19.39 | 18.34 | 19.37 | 1,462,487 | +0.19(+1.01%) |