Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.92 | 22.28 | 21.90 | 22.06 | 3,322,034 | -0.06(-0.26%) |
Jul 29, 2021 | 22.20 | 22.35 | 22.09 | 22.12 | 4,062,230 | -0.06(-0.26%) |
Jul 28, 2021 | 21.71 | 22.26 | 21.64 | 22.18 | 6,004,858 | +0.59(+2.75%) |
Jul 27, 2021 | 21.53 | 21.60 | 21.28 | 21.59 | 4,176,017 | -0.16(-0.71%) |
Jul 26, 2021 | 21.78 | 21.95 | 21.59 | 21.74 | 4,265,113 | -0.17(-0.80%) |
Jul 23, 2021 | 22.12 | 22.12 | 21.76 | 21.92 | 2,935,555 | -0.30(-1.36%) |
Jul 22, 2021 | 22.39 | 22.44 | 22.09 | 22.22 | 4,865,721 | +0.01(+0.04%) |
Jul 21, 2021 | 21.72 | 22.22 | 21.69 | 22.21 | 4,842,060 | +0.68(+3.16%) |
Jul 20, 2021 | 21.29 | 21.60 | 21.10 | 21.53 | 3,765,326 | +0.22(+1.05%) |
Jul 19, 2021 | 21.03 | 21.30 | 20.94 | 21.30 | 7,200,662 | -0.17(-0.77%) |
Jul 16, 2021 | 21.77 | 21.77 | 21.41 | 21.47 | 3,712,345 | -0.09(-0.41%) |
Jul 15, 2021 | 21.70 | 21.89 | 21.35 | 21.56 | 6,729,247 | -0.44(-1.99%) |
Jul 14, 2021 | 22.61 | 22.61 | 21.97 | 21.99 | 5,688,754 | -0.55(-2.46%) |
Jul 13, 2021 | 22.66 | 22.86 | 22.51 | 22.55 | 3,779,579 | -0.27(-1.19%) |
Jul 12, 2021 | 22.83 | 22.87 | 22.57 | 22.82 | 4,559,005 | +0.26(+1.16%) |
Jul 09, 2021 | 22.54 | 22.61 | 22.30 | 22.56 | 2,884,470 | +0.06(+0.26%) |
Jul 08, 2021 | 22.30 | 22.62 | 22.15 | 22.50 | 4,321,843 | -0.40(-1.74%) |
Jul 07, 2021 | 23.26 | 23.38 | 22.82 | 22.90 | 4,210,546 | -0.08(-0.34%) |
Jul 06, 2021 | 22.98 | 22.99 | 22.80 | 22.97 | 4,357,291 | +0.16(+0.68%) |
Jul 02, 2021 | 22.83 | 22.92 | 22.68 | 22.82 | 2,567,688 | -0.05(-0.21%) |
Jul 01, 2021 | 22.89 | 22.90 | 22.63 | 22.87 | 3,023,142 | +0.08(+0.34%) |
Jun 30, 2021 | 22.85 | 22.92 | 22.66 | 22.79 | 3,892,976 | -0.34(-1.47%) |
Jun 29, 2021 | 23.29 | 23.45 | 23.08 | 23.13 | 4,697,924 | +0.15(+0.63%) |
Jun 28, 2021 | 22.59 | 22.99 | 22.54 | 22.98 | 6,476,520 | +0.59(+2.65%) |
Jun 25, 2021 | 22.42 | 22.58 | 22.34 | 22.39 | 3,836,311 | +0.07(+0.30%) |
Jun 24, 2021 | 22.42 | 22.48 | 22.24 | 22.32 | 3,515,244 | +0.15(+0.66%) |
Jun 23, 2021 | 22.17 | 22.17 | 22.05 | 22.18 | 3,128,912 | -0.04(-0.17%) |
Jun 22, 2021 | 21.91 | 22.29 | 21.87 | 22.22 | 3,693,635 | +0.22(+1.02%) |
Jun 21, 2021 | 21.88 | 22.05 | 21.66 | 21.99 | 3,645,350 | +0.22(+1.03%) |
Jun 18, 2021 | 21.89 | 22.00 | 21.75 | 21.77 | 4,788,286 | -0.37(-1.67%) |
Jun 17, 2021 | 21.82 | 22.21 | 21.76 | 22.14 | 3,593,982 | +0.13(+0.57%) |
Jun 16, 2021 | 22.01 | 22.34 | 21.86 | 22.01 | 3,965,385 | +0.12(+0.53%) |
Jun 15, 2021 | 22.12 | 22.15 | 21.77 | 21.90 | 2,882,358 | -0.25(-1.14%) |
Jun 14, 2021 | 22.11 | 22.29 | 22.09 | 22.15 | 4,506,433 | +0.26(+1.20%) |
Jun 11, 2021 | 21.78 | 21.89 | 21.71 | 21.89 | 3,348,906 | +0.18(+0.85%) |
Jun 10, 2021 | 21.55 | 21.79 | 21.45 | 21.70 | 2,774,316 | +0.09(+0.42%) |
Jun 09, 2021 | 21.79 | 21.91 | 21.60 | 21.61 | 3,021,082 | -0.14(-0.62%) |
Jun 08, 2021 | 21.85 | 21.85 | 21.48 | 21.75 | 4,104,762 | +0.09(+0.40%) |
Jun 07, 2021 | 21.50 | 21.67 | 21.33 | 21.66 | 3,770,590 | +0.12(+0.54%) |
Jun 04, 2021 | 21.52 | 21.75 | 21.51 | 21.54 | 4,154,367 | +0.20(+0.95%) |
Jun 03, 2021 | 21.45 | 21.59 | 21.24 | 21.34 | 6,592,567 | -0.40(-1.82%) |
Jun 02, 2021 | 21.80 | 21.83 | 21.61 | 21.74 | 5,455,435 | -0.36(-1.62%) |
Jun 01, 2021 | 22.42 | 22.50 | 21.95 | 22.09 | 4,677,378 | -0.05(-0.22%) |
May 28, 2021 | 22.17 | 22.37 | 22.09 | 22.14 | 3,650,708 | +0.11(+0.48%) |
May 27, 2021 | 22.11 | 22.13 | 21.92 | 22.04 | 4,807,867 | -0.02(-0.09%) |
May 26, 2021 | 21.86 | 22.10 | 21.81 | 22.05 | 3,746,059 | +0.26(+1.20%) |
May 25, 2021 | 21.93 | 21.98 | 21.70 | 21.79 | 2,899,837 | -0.06(-0.26%) |
May 24, 2021 | 21.96 | 22.00 | 21.73 | 21.85 | 3,118,969 | +0.04(+0.18%) |
May 21, 2021 | 21.93 | 21.94 | 21.75 | 21.81 | 3,360,777 | +0.05(+0.22%) |
May 20, 2021 | 21.55 | 21.81 | 21.48 | 21.77 | 5,590,742 | +0.54(+2.55%) |
May 19, 2021 | 20.71 | 21.25 | 20.65 | 21.22 | 6,998,348 | +0.16(+0.78%) |
May 18, 2021 | 20.92 | 21.25 | 20.78 | 21.06 | 7,029,877 | +0.39(+1.87%) |
May 17, 2021 | 20.71 | 20.78 | 20.45 | 20.67 | 4,586,602 | -0.19(-0.93%) |
May 14, 2021 | 20.56 | 20.94 | 20.47 | 20.87 | 7,484,408 | +0.78(+3.90%) |
May 13, 2021 | 20.31 | 20.42 | 19.86 | 20.08 | 7,037,497 | +0.08(+0.39%) |
May 12, 2021 | 20.43 | 20.53 | 19.96 | 20.01 | 7,580,048 | -0.70(-3.36%) |
May 11, 2021 | 19.83 | 20.77 | 19.75 | 20.70 | 9,460,320 | +0.06(+0.28%) |
May 10, 2021 | 21.11 | 21.25 | 20.63 | 20.64 | 5,274,872 | -0.65(-3.04%) |
May 07, 2021 | 21.25 | 21.57 | 21.12 | 21.29 | 7,011,885 | +0.38(+1.80%) |
May 06, 2021 | 20.90 | 21.03 | 20.58 | 20.91 | 10,893,213 | -0.28(-1.32%) |
May 05, 2021 | 21.53 | 21.53 | 21.11 | 21.20 | 5,740,179 | -0.03(-0.14%) |
May 04, 2021 | 21.49 | 21.52 | 21.04 | 21.22 | 9,887,555 | -0.91(-4.10%) |