Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.67 | 24.19 | 23.67 | 23.97 | 2,190,069 | +0.14(+0.57%) |
Jul 29, 2021 | 23.99 | 24.15 | 23.74 | 23.84 | 1,524,029 | +0.00(+0.00%) |
Jul 28, 2021 | 22.76 | 24.11 | 22.30 | 23.84 | 2,244,939 | +0.97(+4.26%) |
Jul 27, 2021 | 22.42 | 22.93 | 21.80 | 22.86 | 2,586,371 | +0.55(+2.44%) |
Jul 26, 2021 | 22.31 | 22.61 | 22.03 | 22.32 | 1,103,492 | -0.04(-0.17%) |
Jul 23, 2021 | 22.42 | 22.48 | 22.01 | 22.36 | 819,077 | +0.09(+0.39%) |
Jul 22, 2021 | 22.25 | 22.49 | 22.00 | 22.27 | 656,213 | -0.22(-1.00%) |
Jul 21, 2021 | 21.81 | 22.53 | 21.81 | 22.49 | 873,493 | +0.78(+3.59%) |
Jul 20, 2021 | 20.96 | 21.94 | 20.78 | 21.71 | 1,461,361 | +0.93(+4.50%) |
Jul 19, 2021 | 20.82 | 20.96 | 20.08 | 20.78 | 1,961,975 | -0.54(-2.51%) |
Jul 16, 2021 | 22.12 | 22.25 | 21.27 | 21.32 | 1,514,095 | -0.68(-3.10%) |
Jul 15, 2021 | 22.06 | 23.36 | 21.57 | 22.00 | 3,798,198 | -0.16(-0.70%) |
Jul 14, 2021 | 22.47 | 22.95 | 22.11 | 22.15 | 633,672 | -0.12(-0.52%) |
Jul 13, 2021 | 22.34 | 22.47 | 22.09 | 22.27 | 568,746 | -0.21(-0.95%) |
Jul 12, 2021 | 22.34 | 22.50 | 22.15 | 22.48 | 583,836 | +0.31(+1.40%) |
Jul 09, 2021 | 21.70 | 22.25 | 21.50 | 22.17 | 491,384 | +0.64(+2.98%) |
Jul 08, 2021 | 21.13 | 21.76 | 20.90 | 21.53 | 846,801 | -0.35(-1.60%) |
Jul 07, 2021 | 22.30 | 22.35 | 21.55 | 21.88 | 737,672 | -0.26(-1.19%) |
Jul 06, 2021 | 22.53 | 22.61 | 21.79 | 22.14 | 635,836 | -0.35(-1.56%) |
Jul 02, 2021 | 22.79 | 22.85 | 22.45 | 22.49 | 433,450 | -0.14(-0.60%) |
Jul 01, 2021 | 23.03 | 23.03 | 22.50 | 22.63 | 956,372 | -0.41(-1.77%) |
Jun 30, 2021 | 23.31 | 23.36 | 22.97 | 23.04 | 1,377,559 | -0.21(-0.92%) |
Jun 29, 2021 | 23.30 | 23.39 | 22.95 | 23.25 | 866,143 | +0.01(+0.04%) |
Jun 28, 2021 | 23.17 | 23.56 | 23.13 | 23.24 | 1,456,637 | +0.26(+1.14%) |
Jun 25, 2021 | 23.35 | 23.55 | 22.88 | 22.98 | 2,330,009 | -0.18(-0.80%) |
Jun 24, 2021 | 22.75 | 23.18 | 22.57 | 23.16 | 710,088 | +0.70(+3.12%) |
Jun 23, 2021 | 22.72 | 23.11 | 22.43 | 22.46 | 1,159,145 | -0.12(-0.52%) |
Jun 22, 2021 | 22.39 | 22.73 | 22.19 | 22.58 | 899,553 | +0.21(+0.96%) |
Jun 21, 2021 | 22.47 | 22.57 | 22.06 | 22.37 | 996,669 | +0.03(+0.13%) |
Jun 18, 2021 | 22.67 | 22.86 | 21.76 | 22.34 | 2,810,698 | -0.57(-2.51%) |
Jun 17, 2021 | 22.68 | 23.19 | 22.40 | 22.91 | 1,330,660 | +0.19(+0.86%) |
Jun 16, 2021 | 23.06 | 23.11 | 22.53 | 22.72 | 1,337,596 | -0.29(-1.27%) |
Jun 15, 2021 | 22.98 | 23.35 | 22.74 | 23.01 | 1,047,459 | +0.07(+0.30%) |
Jun 14, 2021 | 23.02 | 23.06 | 22.44 | 22.94 | 865,358 | -0.02(-0.08%) |
Jun 11, 2021 | 22.70 | 22.97 | 22.15 | 22.96 | 1,237,578 | +0.50(+2.21%) |
Jun 10, 2021 | 22.55 | 22.98 | 22.43 | 22.46 | 982,098 | -0.04(-0.17%) |
Jun 09, 2021 | 22.20 | 22.60 | 22.06 | 22.50 | 1,876,110 | +0.41(+1.85%) |
Jun 08, 2021 | 21.72 | 22.12 | 21.46 | 22.09 | 1,931,007 | +0.49(+2.25%) |
Jun 07, 2021 | 21.19 | 21.69 | 21.19 | 21.61 | 1,678,604 | +0.15(+0.68%) |
Jun 04, 2021 | 20.96 | 21.49 | 20.79 | 21.46 | 957,579 | +0.65(+3.13%) |
Jun 03, 2021 | 21.04 | 21.04 | 20.36 | 20.81 | 1,109,726 | -0.41(-1.92%) |
Jun 02, 2021 | 20.88 | 21.25 | 20.77 | 21.22 | 1,231,276 | +0.30(+1.44%) |
Jun 01, 2021 | 20.75 | 20.96 | 20.43 | 20.92 | 1,263,544 | +0.42(+2.04%) |
May 28, 2021 | 20.60 | 20.66 | 20.35 | 20.50 | 595,738 | +0.05(+0.24%) |
May 27, 2021 | 20.39 | 20.85 | 20.32 | 20.45 | 1,054,917 | -0.04(-0.19%) |
May 26, 2021 | 19.89 | 20.58 | 19.86 | 20.49 | 1,839,804 | +0.53(+2.68%) |
May 25, 2021 | 20.00 | 20.45 | 19.91 | 19.95 | 2,008,778 | +0.14(+0.69%) |
May 24, 2021 | 19.42 | 20.01 | 19.31 | 19.82 | 1,162,545 | +0.53(+2.77%) |
May 21, 2021 | 19.70 | 19.72 | 19.21 | 19.28 | 1,157,811 | -0.21(-1.10%) |
May 20, 2021 | 19.25 | 19.56 | 19.15 | 19.50 | 1,109,784 | +0.24(+1.26%) |
May 19, 2021 | 18.43 | 19.33 | 18.17 | 19.25 | 957,218 | +0.42(+2.22%) |
May 18, 2021 | 19.00 | 19.20 | 18.82 | 18.84 | 1,235,730 | +0.08(+0.41%) |
May 17, 2021 | 18.47 | 18.80 | 18.00 | 18.76 | 1,013,052 | -0.06(-0.31%) |
May 14, 2021 | 18.47 | 18.90 | 18.19 | 18.82 | 883,740 | +0.61(+3.36%) |
May 13, 2021 | 17.93 | 18.41 | 17.78 | 18.21 | 1,144,159 | +0.66(+3.77%) |
May 12, 2021 | 18.15 | 18.40 | 17.53 | 17.55 | 1,694,966 | -1.02(-5.49%) |
May 11, 2021 | 17.77 | 18.70 | 17.60 | 18.57 | 1,250,636 | -0.11(-0.57%) |
May 10, 2021 | 19.43 | 19.43 | 18.58 | 18.67 | 1,178,862 | -0.98(-4.99%) |
May 07, 2021 | 19.51 | 19.71 | 19.29 | 19.65 | 1,244,771 | +0.34(+1.76%) |
May 06, 2021 | 19.13 | 19.32 | 18.63 | 19.31 | 1,121,298 | +0.06(+0.30%) |
May 05, 2021 | 19.39 | 19.58 | 18.83 | 19.25 | 1,328,111 | +0.14(+0.71%) |
May 04, 2021 | 19.12 | 19.15 | 18.46 | 19.12 | 2,474,989 | -0.25(-1.30%) |