Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.60 | 24.11 | 23.60 | 23.90 | 2,196,790 | +0.14(+0.57%) |
Jul 29, 2021 | 23.92 | 24.07 | 23.67 | 23.76 | 1,528,707 | +0.00(+0.00%) |
Jul 28, 2021 | 22.69 | 24.04 | 22.23 | 23.76 | 2,251,829 | +0.97(+4.26%) |
Jul 27, 2021 | 22.35 | 22.86 | 21.74 | 22.79 | 2,594,309 | +0.54(+2.44%) |
Jul 26, 2021 | 22.24 | 22.54 | 21.96 | 22.25 | 1,106,879 | -0.04(-0.17%) |
Jul 23, 2021 | 22.35 | 22.41 | 21.94 | 22.29 | 821,591 | +0.09(+0.39%) |
Jul 22, 2021 | 22.18 | 22.42 | 21.93 | 22.20 | 658,227 | -0.22(-1.00%) |
Jul 21, 2021 | 21.75 | 22.46 | 21.75 | 22.42 | 876,174 | +0.78(+3.59%) |
Jul 20, 2021 | 20.89 | 21.88 | 20.72 | 21.65 | 1,465,846 | +0.93(+4.50%) |
Jul 19, 2021 | 20.76 | 20.90 | 20.02 | 20.72 | 1,967,996 | -0.53(-2.51%) |
Jul 16, 2021 | 22.06 | 22.18 | 21.20 | 21.25 | 1,518,742 | -0.68(-3.10%) |
Jul 15, 2021 | 21.99 | 23.29 | 21.50 | 21.93 | 3,809,855 | -0.16(-0.70%) |
Jul 14, 2021 | 22.40 | 22.88 | 22.05 | 22.08 | 635,616 | -0.12(-0.52%) |
Jul 13, 2021 | 22.27 | 22.40 | 22.03 | 22.20 | 570,492 | -0.21(-0.95%) |
Jul 12, 2021 | 22.27 | 22.43 | 22.08 | 22.41 | 585,628 | +0.31(+1.40%) |
Jul 09, 2021 | 21.64 | 22.18 | 21.43 | 22.10 | 492,892 | +0.64(+2.98%) |
Jul 08, 2021 | 21.07 | 21.70 | 20.83 | 21.46 | 849,400 | -0.35(-1.60%) |
Jul 07, 2021 | 22.23 | 22.28 | 21.48 | 21.81 | 739,936 | -0.26(-1.19%) |
Jul 06, 2021 | 22.46 | 22.55 | 21.73 | 22.07 | 637,788 | -0.35(-1.56%) |
Jul 02, 2021 | 22.72 | 22.78 | 22.39 | 22.42 | 434,780 | -0.14(-0.60%) |
Jul 01, 2021 | 22.96 | 22.96 | 22.43 | 22.56 | 959,307 | -0.41(-1.77%) |
Jun 30, 2021 | 23.24 | 23.29 | 22.90 | 22.97 | 1,381,786 | -0.21(-0.92%) |
Jun 29, 2021 | 23.23 | 23.32 | 22.88 | 23.18 | 868,801 | +0.01(+0.04%) |
Jun 28, 2021 | 23.10 | 23.49 | 23.06 | 23.17 | 1,461,107 | +0.26(+1.14%) |
Jun 25, 2021 | 23.28 | 23.48 | 22.81 | 22.91 | 2,337,160 | -0.18(-0.80%) |
Jun 24, 2021 | 22.68 | 23.11 | 22.50 | 23.09 | 712,268 | +0.70(+3.12%) |
Jun 23, 2021 | 22.65 | 23.04 | 22.37 | 22.40 | 1,162,703 | -0.12(-0.52%) |
Jun 22, 2021 | 22.32 | 22.66 | 22.12 | 22.51 | 902,314 | +0.21(+0.96%) |
Jun 21, 2021 | 22.40 | 22.50 | 22.00 | 22.30 | 999,728 | +0.03(+0.13%) |
Jun 18, 2021 | 22.60 | 22.79 | 21.70 | 22.27 | 2,819,325 | -0.57(-2.51%) |
Jun 17, 2021 | 22.61 | 23.12 | 22.33 | 22.84 | 1,334,744 | +0.19(+0.86%) |
Jun 16, 2021 | 22.99 | 23.04 | 22.46 | 22.65 | 1,341,701 | -0.29(-1.27%) |
Jun 15, 2021 | 22.91 | 23.28 | 22.67 | 22.94 | 1,050,674 | +0.07(+0.30%) |
Jun 14, 2021 | 22.95 | 22.99 | 22.38 | 22.87 | 868,014 | -0.02(-0.08%) |
Jun 11, 2021 | 22.63 | 22.90 | 22.08 | 22.89 | 1,241,376 | +0.49(+2.21%) |
Jun 10, 2021 | 22.48 | 22.91 | 22.36 | 22.40 | 985,112 | -0.04(-0.17%) |
Jun 09, 2021 | 22.13 | 22.53 | 21.99 | 22.43 | 1,881,868 | +0.41(+1.85%) |
Jun 08, 2021 | 21.66 | 22.06 | 21.39 | 22.03 | 1,936,934 | +0.49(+2.25%) |
Jun 07, 2021 | 21.12 | 21.62 | 21.13 | 21.54 | 1,683,755 | +0.15(+0.68%) |
Jun 04, 2021 | 20.90 | 21.42 | 20.73 | 21.40 | 960,518 | +0.65(+3.13%) |
Jun 03, 2021 | 20.98 | 20.98 | 20.30 | 20.75 | 1,113,132 | -0.41(-1.92%) |
Jun 02, 2021 | 20.81 | 21.18 | 20.71 | 21.15 | 1,235,055 | +0.30(+1.44%) |
Jun 01, 2021 | 20.69 | 20.90 | 20.36 | 20.85 | 1,267,422 | +0.42(+2.04%) |
May 28, 2021 | 20.53 | 20.60 | 20.29 | 20.44 | 597,566 | +0.05(+0.24%) |
May 27, 2021 | 20.33 | 20.79 | 20.26 | 20.39 | 1,058,154 | -0.04(-0.19%) |
May 26, 2021 | 19.83 | 20.51 | 19.80 | 20.43 | 1,845,450 | +0.53(+2.68%) |
May 25, 2021 | 19.94 | 20.39 | 19.85 | 19.89 | 2,014,943 | +0.14(+0.69%) |
May 24, 2021 | 19.36 | 19.95 | 19.25 | 19.76 | 1,166,113 | +0.53(+2.77%) |
May 21, 2021 | 19.64 | 19.66 | 19.15 | 19.23 | 1,161,365 | -0.21(-1.10%) |
May 20, 2021 | 19.20 | 19.50 | 19.09 | 19.44 | 1,113,190 | +0.24(+1.26%) |
May 19, 2021 | 18.37 | 19.27 | 18.11 | 19.20 | 960,156 | +0.42(+2.22%) |
May 18, 2021 | 18.94 | 19.14 | 18.76 | 18.78 | 1,239,522 | +0.08(+0.41%) |
May 17, 2021 | 18.41 | 18.74 | 17.95 | 18.70 | 1,016,161 | -0.06(-0.31%) |
May 14, 2021 | 18.41 | 18.84 | 18.13 | 18.76 | 886,452 | +0.61(+3.36%) |
May 13, 2021 | 17.88 | 18.35 | 17.72 | 18.15 | 1,147,670 | +0.66(+3.77%) |
May 12, 2021 | 18.09 | 18.34 | 17.47 | 17.49 | 1,700,168 | -1.02(-5.49%) |
May 11, 2021 | 17.71 | 18.64 | 17.55 | 18.51 | 1,254,474 | -0.11(-0.57%) |
May 10, 2021 | 19.37 | 19.37 | 18.53 | 18.61 | 1,182,480 | -0.98(-4.99%) |
May 07, 2021 | 19.45 | 19.65 | 19.23 | 19.59 | 1,248,591 | +0.34(+1.76%) |
May 06, 2021 | 19.07 | 19.26 | 18.58 | 19.25 | 1,124,739 | +0.06(+0.30%) |
May 05, 2021 | 19.33 | 19.52 | 18.77 | 19.20 | 1,332,187 | +0.14(+0.71%) |
May 04, 2021 | 19.06 | 19.09 | 18.40 | 19.06 | 2,482,584 | -0.25(-1.30%) |