Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.38 | 21.09 | 20.27 | 20.45 | 4,423,576 | +0.02(+0.10%) |
Jul 29, 2021 | 20.30 | 20.87 | 20.26 | 20.43 | 4,662,423 | +0.27(+1.34%) |
Jul 28, 2021 | 20.52 | 20.71 | 19.85 | 20.16 | 3,750,217 | -0.18(-0.88%) |
Jul 27, 2021 | 20.38 | 20.48 | 20.04 | 20.34 | 3,868,116 | -0.15(-0.73%) |
Jul 26, 2021 | 20.50 | 20.73 | 20.15 | 20.49 | 3,743,978 | -0.01(-0.05%) |
Jul 23, 2021 | 20.47 | 20.82 | 20.32 | 20.50 | 4,625,060 | +0.27(+1.33%) |
Jul 22, 2021 | 20.45 | 20.53 | 20.05 | 20.23 | 3,732,917 | -0.24(-1.17%) |
Jul 21, 2021 | 19.98 | 20.56 | 19.90 | 20.47 | 5,150,100 | +0.80(+4.07%) |
Jul 20, 2021 | 18.97 | 19.93 | 18.76 | 19.67 | 5,023,477 | +0.77(+4.07%) |
Jul 19, 2021 | 18.70 | 19.09 | 18.47 | 18.90 | 6,978,507 | -0.36(-1.87%) |
Jul 16, 2021 | 20.13 | 20.18 | 19.07 | 19.26 | 4,533,712 | -0.82(-4.08%) |
Jul 15, 2021 | 20.38 | 20.61 | 19.84 | 20.08 | 5,314,587 | -0.47(-2.29%) |
Jul 14, 2021 | 20.81 | 21.02 | 20.45 | 20.55 | 3,189,566 | -0.10(-0.48%) |
Jul 13, 2021 | 21.07 | 21.27 | 20.55 | 20.65 | 2,967,853 | -0.56(-2.64%) |
Jul 12, 2021 | 21.20 | 21.40 | 20.96 | 21.21 | 3,810,313 | -0.13(-0.61%) |
Jul 09, 2021 | 20.81 | 21.38 | 20.72 | 21.34 | 4,067,921 | +0.90(+4.40%) |
Jul 08, 2021 | 20.27 | 20.64 | 19.86 | 20.44 | 4,923,075 | -0.24(-1.16%) |
Jul 07, 2021 | 21.00 | 21.23 | 20.41 | 20.68 | 3,886,616 | -0.39(-1.85%) |
Jul 06, 2021 | 21.17 | 21.30 | 20.65 | 21.07 | 3,599,483 | -0.18(-0.85%) |
Jul 02, 2021 | 21.41 | 21.41 | 20.93 | 21.25 | 3,664,440 | -0.05(-0.23%) |
Jul 01, 2021 | 21.15 | 21.64 | 21.08 | 21.30 | 3,565,754 | +0.15(+0.71%) |
Jun 30, 2021 | 21.02 | 21.15 | 20.76 | 21.15 | 3,124,370 | +0.08(+0.38%) |
Jun 29, 2021 | 21.07 | 21.40 | 20.78 | 21.07 | 4,082,771 | +0.08(+0.38%) |
Jun 28, 2021 | 21.59 | 21.67 | 20.77 | 20.99 | 6,501,798 | -0.70(-3.23%) |
Jun 25, 2021 | 22.09 | 22.30 | 21.54 | 21.69 | 7,202,702 | +0.45(+2.12%) |
Jun 24, 2021 | 21.19 | 21.50 | 20.87 | 21.24 | 4,867,513 | +0.18(+0.85%) |
Jun 23, 2021 | 20.44 | 21.16 | 20.43 | 21.06 | 7,000,667 | +0.76(+3.74%) |
Jun 22, 2021 | 20.09 | 20.43 | 19.76 | 20.30 | 3,632,619 | +0.14(+0.69%) |
Jun 21, 2021 | 19.91 | 20.33 | 19.63 | 20.16 | 4,525,937 | +0.36(+1.82%) |
Jun 18, 2021 | 19.72 | 19.93 | 19.28 | 19.80 | 8,222,371 | -0.28(-1.39%) |
Jun 17, 2021 | 20.60 | 20.64 | 19.76 | 20.08 | 5,848,880 | -0.62(-3.00%) |
Jun 16, 2021 | 20.68 | 20.82 | 20.35 | 20.70 | 4,817,196 | -0.09(-0.43%) |
Jun 15, 2021 | 20.76 | 20.88 | 20.38 | 20.79 | 3,971,310 | +0.03(+0.14%) |
Jun 14, 2021 | 21.50 | 21.57 | 20.66 | 20.76 | 3,903,225 | -0.73(-3.40%) |
Jun 11, 2021 | 21.28 | 21.50 | 21.12 | 21.49 | 3,058,829 | +0.42(+1.99%) |
Jun 10, 2021 | 21.44 | 21.58 | 20.95 | 21.07 | 4,206,676 | -0.33(-1.54%) |
Jun 09, 2021 | 22.19 | 22.35 | 21.32 | 21.40 | 4,247,928 | -0.81(-3.65%) |
Jun 08, 2021 | 22.11 | 22.34 | 21.89 | 22.21 | 3,630,310 | +0.14(+0.63%) |
Jun 07, 2021 | 21.83 | 22.18 | 21.51 | 22.07 | 5,958,871 | +0.35(+1.61%) |
Jun 04, 2021 | 22.14 | 22.40 | 21.35 | 21.72 | 10,530,853 | -0.43(-1.94%) |
Jun 03, 2021 | 22.52 | 22.67 | 22.06 | 22.15 | 5,897,706 | -0.55(-2.42%) |
Jun 02, 2021 | 23.14 | 23.17 | 22.52 | 22.70 | 3,931,246 | -0.35(-1.52%) |
Jun 01, 2021 | 22.86 | 23.21 | 22.65 | 23.05 | 3,812,387 | +0.47(+2.08%) |
May 28, 2021 | 23.02 | 23.11 | 22.39 | 22.58 | 3,287,491 | -0.29(-1.27%) |
May 27, 2021 | 22.35 | 23.22 | 22.10 | 22.87 | 5,137,721 | +0.70(+3.16%) |
May 26, 2021 | 21.57 | 22.61 | 21.53 | 22.17 | 5,778,438 | +0.78(+3.65%) |
May 25, 2021 | 21.48 | 21.62 | 21.32 | 21.39 | 2,900,599 | +0.10(+0.47%) |
May 24, 2021 | 21.57 | 21.59 | 21.26 | 21.29 | 5,017,706 | -0.16(-0.75%) |
May 21, 2021 | 21.81 | 21.96 | 21.40 | 21.45 | 2,824,752 | -0.24(-1.11%) |
May 20, 2021 | 22.00 | 22.11 | 21.10 | 21.69 | 4,660,828 | -0.23(-1.05%) |
May 19, 2021 | 22.20 | 22.24 | 21.75 | 21.92 | 6,057,024 | -0.73(-3.22%) |
May 18, 2021 | 23.18 | 23.33 | 22.61 | 22.65 | 3,652,909 | -0.53(-2.29%) |
May 17, 2021 | 22.79 | 23.19 | 22.70 | 23.18 | 7,984,714 | +0.40(+1.76%) |
May 14, 2021 | 22.10 | 22.94 | 22.10 | 22.78 | 4,483,605 | +0.74(+3.36%) |
May 13, 2021 | 22.25 | 22.64 | 21.69 | 22.04 | 5,153,903 | +0.01(+0.05%) |
May 12, 2021 | 22.89 | 23.30 | 21.97 | 22.03 | 5,905,912 | -1.01(-4.38%) |
May 11, 2021 | 23.03 | 23.15 | 22.50 | 23.04 | 5,022,083 | -0.15(-0.65%) |
May 10, 2021 | 24.49 | 24.57 | 23.15 | 23.19 | 7,109,583 | -1.28(-5.23%) |
May 07, 2021 | 24.08 | 25.22 | 24.05 | 24.47 | 5,219,637 | -0.23(-0.93%) |
May 06, 2021 | 25.64 | 25.64 | 24.35 | 24.70 | 5,538,316 | -0.83(-3.25%) |
May 05, 2021 | 25.48 | 26.45 | 24.91 | 25.53 | 14,080,166 | +1.65(+6.91%) |
May 04, 2021 | 23.83 | 24.35 | 23.13 | 23.88 | 10,994,455 | -0.29(-1.20%) |