Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.65 | 19.88 | 19.62 | 19.68 | 1,054,988 | -0.14(-0.71%) |
Jul 29, 2021 | 19.61 | 19.90 | 19.59 | 19.82 | 1,010,994 | +0.48(+2.48%) |
Jul 28, 2021 | 19.19 | 19.46 | 19.07 | 19.34 | 1,715,487 | +0.07(+0.36%) |
Jul 27, 2021 | 19.28 | 19.37 | 19.07 | 19.27 | 6,127,844 | -0.43(-2.18%) |
Jul 26, 2021 | 19.30 | 19.72 | 19.30 | 19.70 | 2,535,672 | +0.09(+0.46%) |
Jul 23, 2021 | 19.76 | 19.81 | 19.47 | 19.61 | 2,020,157 | -0.28(-1.41%) |
Jul 22, 2021 | 20.23 | 20.26 | 19.89 | 19.89 | 1,099,938 | -0.63(-3.07%) |
Jul 21, 2021 | 20.37 | 20.54 | 20.27 | 20.52 | 1,176,459 | +0.08(+0.39%) |
Jul 20, 2021 | 20.00 | 20.48 | 19.82 | 20.44 | 1,760,702 | +0.35(+1.74%) |
Jul 19, 2021 | 20.30 | 20.30 | 19.72 | 20.09 | 3,197,748 | -0.29(-1.42%) |
Jul 16, 2021 | 20.63 | 20.68 | 20.31 | 20.38 | 1,926,752 | -0.14(-0.68%) |
Jul 15, 2021 | 20.46 | 20.67 | 20.46 | 20.52 | 1,383,921 | -0.04(-0.19%) |
Jul 14, 2021 | 20.52 | 20.68 | 20.47 | 20.56 | 1,457,856 | +0.16(+0.78%) |
Jul 13, 2021 | 20.61 | 20.63 | 20.38 | 20.40 | 1,734,937 | +0.08(+0.39%) |
Jul 12, 2021 | 20.27 | 20.48 | 20.26 | 20.32 | 1,280,176 | -0.06(-0.29%) |
Jul 09, 2021 | 20.30 | 20.46 | 20.22 | 20.38 | 1,896,461 | +0.46(+2.31%) |
Jul 08, 2021 | 19.84 | 20.00 | 19.47 | 19.92 | 2,615,540 | -0.59(-2.88%) |
Jul 07, 2021 | 20.64 | 20.71 | 20.41 | 20.51 | 3,866,489 | +0.18(+0.89%) |
Jul 06, 2021 | 20.80 | 20.86 | 20.32 | 20.33 | 4,322,311 | -2.72(-11.80%) |
Jul 02, 2021 | 23.04 | 23.14 | 22.92 | 23.05 | 663,973 | +0.08(+0.35%) |
Jul 01, 2021 | 22.92 | 23.12 | 22.84 | 22.97 | 1,032,877 | +0.19(+0.83%) |
Jun 30, 2021 | 22.69 | 22.81 | 22.61 | 22.78 | 716,443 | -0.05(-0.22%) |
Jun 29, 2021 | 22.85 | 23.00 | 22.75 | 22.83 | 971,116 | -0.07(-0.31%) |
Jun 28, 2021 | 22.86 | 23.00 | 22.80 | 22.90 | 928,795 | +0.25(+1.10%) |
Jun 25, 2021 | 22.75 | 22.82 | 22.63 | 22.65 | 739,744 | +0.16(+0.71%) |
Jun 24, 2021 | 22.50 | 22.58 | 22.31 | 22.49 | 747,999 | +0.08(+0.36%) |
Jun 23, 2021 | 22.53 | 22.66 | 22.35 | 22.41 | 819,946 | -0.27(-1.19%) |
Jun 22, 2021 | 22.50 | 22.70 | 22.37 | 22.68 | 697,418 | +0.08(+0.35%) |
Jun 21, 2021 | 22.39 | 22.61 | 22.34 | 22.60 | 675,666 | +0.42(+1.89%) |
Jun 18, 2021 | 22.52 | 22.52 | 22.17 | 22.18 | 2,788,538 | -0.80(-3.48%) |
Jun 17, 2021 | 23.24 | 23.36 | 22.92 | 22.98 | 1,500,905 | -0.64(-2.71%) |
Jun 16, 2021 | 23.62 | 23.75 | 23.44 | 23.62 | 1,061,589 | -0.13(-0.55%) |
Jun 15, 2021 | 23.79 | 23.90 | 23.61 | 23.75 | 1,104,903 | -0.23(-0.96%) |
Jun 14, 2021 | 24.11 | 24.11 | 23.93 | 23.98 | 889,869 | +0.08(+0.33%) |
Jun 11, 2021 | 23.79 | 23.92 | 23.74 | 23.90 | 560,572 | +0.34(+1.44%) |
Jun 10, 2021 | 23.54 | 23.72 | 23.46 | 23.56 | 737,961 | +0.14(+0.60%) |
Jun 09, 2021 | 23.46 | 23.57 | 23.38 | 23.42 | 1,484,055 | -0.69(-2.86%) |
Jun 08, 2021 | 24.24 | 24.27 | 23.97 | 24.11 | 1,471,849 | +0.31(+1.30%) |
Jun 07, 2021 | 23.68 | 23.94 | 23.60 | 23.80 | 2,671,833 | +0.20(+0.85%) |
Jun 04, 2021 | 22.98 | 23.68 | 22.93 | 23.60 | 2,969,032 | +1.36(+6.12%) |
Jun 03, 2021 | 22.30 | 22.49 | 22.13 | 22.24 | 1,022,184 | -0.10(-0.45%) |
Jun 02, 2021 | 21.99 | 22.40 | 21.98 | 22.34 | 1,278,449 | +0.55(+2.52%) |
Jun 01, 2021 | 21.86 | 21.91 | 21.69 | 21.79 | 718,433 | +0.06(+0.28%) |
May 28, 2021 | 22.05 | 22.05 | 21.73 | 21.73 | 868,825 | -0.45(-2.03%) |
May 27, 2021 | 21.97 | 22.27 | 21.96 | 22.18 | 1,480,420 | +0.42(+1.93%) |
May 26, 2021 | 21.46 | 21.76 | 21.42 | 21.76 | 913,806 | +0.39(+1.82%) |
May 25, 2021 | 21.58 | 21.77 | 21.37 | 21.37 | 945,421 | -0.15(-0.70%) |
May 24, 2021 | 21.27 | 21.64 | 21.11 | 21.52 | 1,205,457 | +0.22(+1.03%) |
May 21, 2021 | 21.23 | 21.42 | 21.19 | 21.30 | 1,308,605 | +0.13(+0.61%) |
May 20, 2021 | 20.93 | 21.17 | 20.85 | 21.17 | 1,198,974 | +0.32(+1.53%) |
May 19, 2021 | 21.14 | 21.14 | 20.64 | 20.85 | 2,114,643 | -1.06(-4.84%) |
May 18, 2021 | 21.79 | 22.39 | 21.79 | 21.91 | 1,650,106 | +0.01(+0.05%) |
May 17, 2021 | 21.70 | 21.93 | 21.53 | 21.90 | 1,267,488 | +0.66(+3.11%) |
May 14, 2021 | 21.10 | 21.34 | 20.87 | 21.24 | 1,820,073 | -0.42(-1.94%) |
May 13, 2021 | 21.49 | 21.87 | 21.40 | 21.66 | 1,673,359 | +0.26(+1.21%) |
May 12, 2021 | 21.93 | 22.00 | 21.39 | 21.40 | 2,705,185 | +0.05(+0.23%) |
May 11, 2021 | 20.93 | 21.55 | 20.90 | 21.35 | 1,565,053 | +0.30(+1.43%) |
May 10, 2021 | 21.19 | 21.23 | 21.05 | 21.05 | 1,596,618 | +0.47(+2.28%) |
May 07, 2021 | 20.32 | 20.67 | 20.32 | 20.58 | 1,038,329 | +0.19(+0.93%) |
May 06, 2021 | 20.30 | 20.41 | 20.07 | 20.39 | 1,139,632 | +0.68(+3.45%) |
May 05, 2021 | 19.75 | 19.88 | 19.64 | 19.71 | 934,744 | +0.25(+1.28%) |
May 04, 2021 | 19.27 | 19.47 | 19.10 | 19.46 | 1,440,953 | -0.20(-1.02%) |