Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.97 | 21.23 | 20.94 | 21.06 | 1,768,763 | +0.03(+0.13%) |
Jul 29, 2021 | 21.10 | 21.33 | 20.92 | 21.03 | 1,524,736 | +0.02(+0.09%) |
Jul 28, 2021 | 21.12 | 21.30 | 20.90 | 21.02 | 3,307,895 | -0.24(-1.11%) |
Jul 27, 2021 | 21.00 | 21.43 | 20.84 | 21.25 | 4,842,667 | +0.40(+1.91%) |
Jul 26, 2021 | 20.71 | 20.89 | 20.61 | 20.85 | 2,299,924 | +0.15(+0.70%) |
Jul 23, 2021 | 20.93 | 21.00 | 20.62 | 20.71 | 2,572,295 | -0.09(-0.44%) |
Jul 22, 2021 | 20.53 | 20.83 | 20.42 | 20.80 | 1,997,558 | +0.18(+0.88%) |
Jul 21, 2021 | 20.42 | 20.71 | 20.35 | 20.62 | 2,055,994 | +0.44(+2.16%) |
Jul 20, 2021 | 19.89 | 20.31 | 19.81 | 20.18 | 1,916,830 | +0.31(+1.55%) |
Jul 19, 2021 | 19.65 | 19.94 | 19.51 | 19.87 | 2,510,761 | -0.17(-0.86%) |
Jul 16, 2021 | 20.32 | 20.46 | 20.02 | 20.05 | 1,698,861 | -0.17(-0.85%) |
Jul 15, 2021 | 20.37 | 20.40 | 19.99 | 20.22 | 2,011,461 | -0.26(-1.29%) |
Jul 14, 2021 | 20.67 | 20.79 | 20.45 | 20.48 | 1,915,009 | -0.20(-0.97%) |
Jul 13, 2021 | 20.70 | 20.78 | 20.54 | 20.68 | 2,956,456 | -0.10(-0.48%) |
Jul 12, 2021 | 20.74 | 21.00 | 20.74 | 20.78 | 1,913,016 | -0.10(-0.48%) |
Jul 09, 2021 | 20.74 | 21.03 | 20.73 | 20.88 | 1,951,404 | +0.24(+1.14%) |
Jul 08, 2021 | 20.15 | 20.68 | 20.09 | 20.64 | 2,155,163 | +0.04(+0.18%) |
Jul 07, 2021 | 20.86 | 20.89 | 20.56 | 20.61 | 1,681,363 | -0.34(-1.60%) |
Jul 06, 2021 | 21.01 | 21.01 | 20.62 | 20.94 | 2,454,986 | -0.08(-0.39%) |
Jul 02, 2021 | 21.05 | 21.13 | 20.94 | 21.03 | 1,279,661 | -0.02(-0.09%) |
Jul 01, 2021 | 21.29 | 21.31 | 21.01 | 21.04 | 2,534,495 | -0.21(-0.98%) |
Jun 30, 2021 | 20.76 | 21.32 | 20.74 | 21.25 | 3,965,749 | +0.50(+2.40%) |
Jun 29, 2021 | 21.13 | 21.13 | 20.74 | 20.75 | 1,797,840 | -0.25(-1.17%) |
Jun 28, 2021 | 21.02 | 21.02 | 20.83 | 21.00 | 2,137,080 | -0.03(-0.13%) |
Jun 25, 2021 | 21.05 | 21.14 | 20.84 | 21.03 | 5,164,663 | -0.12(-0.56%) |
Jun 24, 2021 | 21.09 | 21.21 | 20.85 | 21.14 | 3,640,411 | +0.06(+0.30%) |
Jun 23, 2021 | 21.03 | 21.19 | 20.88 | 21.08 | 2,036,365 | +0.02(+0.09%) |
Jun 22, 2021 | 21.42 | 21.51 | 20.93 | 21.06 | 2,703,064 | -0.32(-1.49%) |
Jun 21, 2021 | 20.95 | 21.39 | 20.77 | 21.38 | 3,571,035 | +0.42(+1.99%) |
Jun 18, 2021 | 21.14 | 21.23 | 20.84 | 20.96 | 3,611,367 | -0.36(-1.70%) |
Jun 17, 2021 | 21.68 | 21.83 | 21.14 | 21.33 | 3,250,471 | -0.35(-1.63%) |
Jun 16, 2021 | 21.46 | 21.85 | 21.29 | 21.68 | 3,490,139 | +0.15(+0.67%) |
Jun 15, 2021 | 22.16 | 22.37 | 21.48 | 21.53 | 5,163,894 | -0.61(-2.75%) |
Jun 14, 2021 | 22.31 | 22.59 | 21.94 | 22.14 | 6,167,447 | +0.24(+1.08%) |
Jun 11, 2021 | 22.12 | 22.33 | 21.59 | 21.91 | 6,298,038 | -0.25(-1.15%) |
Jun 10, 2021 | 23.23 | 23.24 | 21.72 | 22.16 | 12,651,986 | -0.72(-3.13%) |
Jun 09, 2021 | 26.24 | 26.34 | 22.78 | 22.88 | 39,969,124 | -3.32(-12.68%) |
Jun 08, 2021 | 24.81 | 26.73 | 23.04 | 26.20 | 96,379,648 | +5.38(+25.85%) |
Jun 07, 2021 | 20.84 | 20.91 | 20.73 | 20.82 | 3,574,403 | +0.07(+0.35%) |
Jun 04, 2021 | 20.95 | 20.98 | 20.63 | 20.74 | 1,697,452 | -0.13(-0.61%) |
Jun 03, 2021 | 21.02 | 21.04 | 20.84 | 20.87 | 2,431,373 | -0.22(-1.03%) |
Jun 02, 2021 | 21.15 | 21.20 | 21.01 | 21.09 | 1,867,561 | +0.04(+0.17%) |
Jun 01, 2021 | 21.07 | 21.16 | 20.95 | 21.05 | 1,915,887 | -0.02(-0.09%) |
May 28, 2021 | 20.83 | 21.10 | 20.74 | 21.07 | 1,858,279 | +0.27(+1.31%) |
May 27, 2021 | 21.31 | 21.34 | 20.72 | 20.80 | 2,884,615 | -0.48(-2.25%) |
May 26, 2021 | 20.84 | 21.30 | 20.84 | 21.28 | 2,349,677 | +0.34(+1.64%) |
May 25, 2021 | 21.11 | 21.14 | 20.82 | 20.93 | 1,858,525 | -0.07(-0.34%) |
May 24, 2021 | 21.40 | 21.43 | 20.99 | 21.01 | 2,562,337 | -0.31(-1.44%) |
May 21, 2021 | 21.55 | 21.64 | 21.20 | 21.31 | 6,536,400 | -0.22(-1.01%) |
May 20, 2021 | 21.42 | 21.63 | 21.33 | 21.53 | 2,506,820 | +0.23(+1.10%) |
May 19, 2021 | 21.00 | 21.34 | 20.95 | 21.30 | 3,293,946 | +0.15(+0.73%) |
May 18, 2021 | 20.91 | 21.38 | 20.91 | 21.14 | 2,296,587 | +0.14(+0.69%) |
May 17, 2021 | 21.05 | 21.23 | 20.79 | 21.00 | 4,474,342 | -0.14(-0.68%) |
May 14, 2021 | 20.46 | 21.24 | 20.38 | 21.14 | 3,716,214 | +0.80(+3.95%) |
May 13, 2021 | 20.71 | 20.78 | 20.25 | 20.34 | 4,702,322 | +0.03(+0.13%) |
May 12, 2021 | 21.75 | 21.85 | 20.00 | 20.31 | 9,466,173 | -0.29(-1.40%) |
May 11, 2021 | 20.39 | 20.72 | 20.04 | 20.60 | 5,802,927 | +0.06(+0.31%) |
May 10, 2021 | 20.65 | 20.87 | 20.53 | 20.54 | 8,110,720 | -0.06(-0.31%) |
May 07, 2021 | 20.62 | 20.73 | 20.49 | 20.60 | 3,785,494 | +0.00(+0.00%) |
May 06, 2021 | 20.61 | 20.74 | 20.44 | 20.60 | 1,406,465 | +0.14(+0.71%) |
May 05, 2021 | 20.70 | 20.72 | 20.24 | 20.46 | 1,536,208 | -0.23(-1.14%) |
May 04, 2021 | 20.57 | 20.74 | 20.46 | 20.69 | 2,039,702 | +0.09(+0.44%) |