Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.66 | 24.17 | 23.66 | 23.96 | 2,191,437 | +0.14(+0.57%) |
Jul 29, 2021 | 23.98 | 24.13 | 23.72 | 23.82 | 1,524,982 | +0.00(+0.00%) |
Jul 28, 2021 | 22.74 | 24.09 | 22.28 | 23.82 | 2,246,342 | +0.97(+4.26%) |
Jul 27, 2021 | 22.40 | 22.91 | 21.79 | 22.85 | 2,587,988 | +0.54(+2.44%) |
Jul 26, 2021 | 22.29 | 22.59 | 22.01 | 22.30 | 1,104,182 | -0.04(-0.17%) |
Jul 23, 2021 | 22.40 | 22.46 | 21.99 | 22.34 | 819,589 | +0.09(+0.39%) |
Jul 22, 2021 | 22.24 | 22.48 | 21.98 | 22.26 | 656,623 | -0.22(-1.00%) |
Jul 21, 2021 | 21.80 | 22.52 | 21.80 | 22.48 | 874,039 | +0.78(+3.59%) |
Jul 20, 2021 | 20.94 | 21.93 | 20.77 | 21.70 | 1,462,274 | +0.93(+4.50%) |
Jul 19, 2021 | 20.81 | 20.95 | 20.07 | 20.77 | 1,963,201 | -0.54(-2.51%) |
Jul 16, 2021 | 22.11 | 22.24 | 21.25 | 21.30 | 1,515,042 | -0.68(-3.10%) |
Jul 15, 2021 | 22.04 | 23.34 | 21.55 | 21.98 | 3,800,572 | -0.16(-0.70%) |
Jul 14, 2021 | 22.46 | 22.94 | 22.10 | 22.14 | 634,068 | -0.12(-0.52%) |
Jul 13, 2021 | 22.32 | 22.46 | 22.08 | 22.26 | 569,102 | -0.21(-0.95%) |
Jul 12, 2021 | 22.32 | 22.49 | 22.14 | 22.47 | 584,201 | +0.31(+1.40%) |
Jul 09, 2021 | 21.69 | 22.24 | 21.49 | 22.16 | 491,691 | +0.64(+2.98%) |
Jul 08, 2021 | 21.12 | 21.75 | 20.88 | 21.52 | 847,330 | -0.35(-1.60%) |
Jul 07, 2021 | 22.28 | 22.33 | 21.54 | 21.87 | 738,133 | -0.26(-1.19%) |
Jul 06, 2021 | 22.52 | 22.60 | 21.78 | 22.13 | 636,234 | -0.35(-1.56%) |
Jul 02, 2021 | 22.77 | 22.84 | 22.44 | 22.48 | 433,721 | -0.14(-0.60%) |
Jul 01, 2021 | 23.01 | 23.01 | 22.49 | 22.62 | 956,969 | -0.41(-1.77%) |
Jun 30, 2021 | 23.30 | 23.34 | 22.96 | 23.02 | 1,378,420 | -0.21(-0.92%) |
Jun 29, 2021 | 23.29 | 23.37 | 22.94 | 23.24 | 866,684 | +0.01(+0.04%) |
Jun 28, 2021 | 23.16 | 23.55 | 23.12 | 23.23 | 1,457,547 | +0.26(+1.14%) |
Jun 25, 2021 | 23.34 | 23.54 | 22.87 | 22.97 | 2,331,465 | -0.18(-0.80%) |
Jun 24, 2021 | 22.73 | 23.17 | 22.56 | 23.15 | 710,532 | +0.70(+3.12%) |
Jun 23, 2021 | 22.70 | 23.09 | 22.42 | 22.45 | 1,159,870 | -0.12(-0.52%) |
Jun 22, 2021 | 22.37 | 22.71 | 22.18 | 22.57 | 900,115 | +0.21(+0.96%) |
Jun 21, 2021 | 22.46 | 22.56 | 22.05 | 22.35 | 997,292 | +0.03(+0.13%) |
Jun 18, 2021 | 22.65 | 22.85 | 21.75 | 22.32 | 2,812,455 | -0.57(-2.51%) |
Jun 17, 2021 | 22.66 | 23.18 | 22.38 | 22.90 | 1,331,491 | +0.19(+0.86%) |
Jun 16, 2021 | 23.04 | 23.09 | 22.51 | 22.70 | 1,338,432 | -0.29(-1.27%) |
Jun 15, 2021 | 22.97 | 23.34 | 22.72 | 22.99 | 1,048,114 | +0.07(+0.30%) |
Jun 14, 2021 | 23.00 | 23.04 | 22.43 | 22.93 | 865,899 | -0.02(-0.08%) |
Jun 11, 2021 | 22.68 | 22.96 | 22.14 | 22.95 | 1,238,352 | +0.50(+2.21%) |
Jun 10, 2021 | 22.54 | 22.97 | 22.41 | 22.45 | 982,712 | -0.04(-0.17%) |
Jun 09, 2021 | 22.19 | 22.58 | 22.04 | 22.49 | 1,877,282 | +0.41(+1.85%) |
Jun 08, 2021 | 21.71 | 22.11 | 21.44 | 22.08 | 1,932,214 | +0.49(+2.25%) |
Jun 07, 2021 | 21.18 | 21.67 | 21.18 | 21.59 | 1,679,653 | +0.15(+0.68%) |
Jun 04, 2021 | 20.95 | 21.48 | 20.78 | 21.45 | 958,177 | +0.65(+3.13%) |
Jun 03, 2021 | 21.03 | 21.03 | 20.35 | 20.80 | 1,110,420 | -0.41(-1.92%) |
Jun 02, 2021 | 20.86 | 21.23 | 20.76 | 21.20 | 1,232,045 | +0.30(+1.44%) |
Jun 01, 2021 | 20.74 | 20.95 | 20.41 | 20.90 | 1,264,333 | +0.42(+2.04%) |
May 28, 2021 | 20.58 | 20.65 | 20.34 | 20.49 | 596,110 | +0.05(+0.24%) |
May 27, 2021 | 20.38 | 20.84 | 20.31 | 20.44 | 1,055,576 | -0.04(-0.19%) |
May 26, 2021 | 19.87 | 20.56 | 19.84 | 20.48 | 1,840,953 | +0.53(+2.68%) |
May 25, 2021 | 19.99 | 20.44 | 19.90 | 19.94 | 2,010,034 | +0.14(+0.69%) |
May 24, 2021 | 19.41 | 20.00 | 19.30 | 19.81 | 1,163,272 | +0.53(+2.77%) |
May 21, 2021 | 19.69 | 19.71 | 19.19 | 19.27 | 1,158,535 | -0.21(-1.10%) |
May 20, 2021 | 19.24 | 19.55 | 19.14 | 19.49 | 1,110,477 | +0.24(+1.26%) |
May 19, 2021 | 18.42 | 19.32 | 18.16 | 19.24 | 957,816 | +0.42(+2.22%) |
May 18, 2021 | 18.99 | 19.18 | 18.81 | 18.83 | 1,236,502 | +0.08(+0.41%) |
May 17, 2021 | 18.46 | 18.79 | 17.99 | 18.75 | 1,013,685 | -0.06(-0.31%) |
May 14, 2021 | 18.46 | 18.88 | 18.17 | 18.81 | 884,292 | +0.61(+3.36%) |
May 13, 2021 | 17.92 | 18.40 | 17.77 | 18.19 | 1,144,874 | +0.66(+3.77%) |
May 12, 2021 | 18.14 | 18.39 | 17.51 | 17.53 | 1,696,025 | -1.02(-5.49%) |
May 11, 2021 | 17.76 | 18.69 | 17.59 | 18.55 | 1,251,417 | -0.11(-0.57%) |
May 10, 2021 | 19.42 | 19.42 | 18.57 | 18.66 | 1,179,599 | -0.98(-4.99%) |
May 07, 2021 | 19.50 | 19.70 | 19.28 | 19.64 | 1,245,548 | +0.34(+1.76%) |
May 06, 2021 | 19.12 | 19.31 | 18.62 | 19.30 | 1,121,999 | +0.06(+0.30%) |
May 05, 2021 | 19.38 | 19.56 | 18.82 | 19.24 | 1,328,941 | +0.14(+0.71%) |
May 04, 2021 | 19.11 | 19.14 | 18.45 | 19.11 | 2,476,535 | -0.25(-1.30%) |