Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.29 | 24.38 | 22.33 | 23.13 | 3,238,312 | -0.06(-0.24%) |
Jul 29, 2021 | 23.04 | 23.76 | 22.93 | 23.18 | 1,603,817 | +0.23(+1.00%) |
Jul 28, 2021 | 24.66 | 24.72 | 22.94 | 22.95 | 2,591,001 | -1.61(-6.56%) |
Jul 27, 2021 | 24.45 | 24.59 | 23.97 | 24.56 | 1,280,053 | +0.03(+0.11%) |
Jul 26, 2021 | 23.82 | 24.61 | 23.74 | 24.54 | 1,573,761 | +0.81(+3.41%) |
Jul 23, 2021 | 23.94 | 24.05 | 23.25 | 23.73 | 1,066,142 | +0.13(+0.55%) |
Jul 22, 2021 | 24.06 | 24.12 | 23.28 | 23.60 | 1,757,977 | -0.44(-1.84%) |
Jul 21, 2021 | 23.38 | 24.43 | 23.36 | 24.04 | 1,662,827 | +0.93(+4.02%) |
Jul 20, 2021 | 22.03 | 23.51 | 21.95 | 23.11 | 1,695,107 | +1.06(+4.80%) |
Jul 19, 2021 | 23.13 | 23.13 | 21.76 | 22.05 | 2,808,613 | -1.66(-6.99%) |
Jul 16, 2021 | 24.57 | 24.81 | 23.63 | 23.71 | 1,284,242 | -0.63(-2.57%) |
Jul 15, 2021 | 25.18 | 25.21 | 23.68 | 24.33 | 1,907,117 | -0.97(-3.82%) |
Jul 14, 2021 | 25.79 | 26.37 | 25.26 | 25.30 | 1,238,660 | -0.38(-1.47%) |
Jul 13, 2021 | 25.63 | 25.84 | 25.35 | 25.68 | 1,138,023 | -0.17(-0.64%) |
Jul 12, 2021 | 24.95 | 25.94 | 24.95 | 25.84 | 1,355,767 | +0.86(+3.43%) |
Jul 09, 2021 | 24.20 | 25.03 | 24.00 | 24.99 | 1,825,572 | +1.14(+4.79%) |
Jul 08, 2021 | 23.55 | 24.44 | 23.28 | 23.85 | 1,251,967 | -0.35(-1.45%) |
Jul 07, 2021 | 24.52 | 24.68 | 23.89 | 24.20 | 1,452,402 | -0.58(-2.34%) |
Jul 06, 2021 | 25.18 | 25.18 | 24.28 | 24.78 | 1,340,902 | -0.27(-1.07%) |
Jul 02, 2021 | 25.04 | 25.12 | 24.75 | 25.04 | 794,085 | +0.05(+0.18%) |
Jul 01, 2021 | 25.23 | 25.36 | 24.90 | 25.00 | 775,336 | +0.02(+0.07%) |
Jun 30, 2021 | 24.60 | 25.18 | 24.52 | 24.98 | 3,324,947 | +0.40(+1.61%) |
Jun 29, 2021 | 24.91 | 25.08 | 24.53 | 24.58 | 1,062,745 | -0.40(-1.58%) |
Jun 28, 2021 | 25.18 | 25.18 | 24.27 | 24.98 | 1,871,085 | -0.08(-0.33%) |
Jun 25, 2021 | 25.20 | 25.42 | 24.94 | 25.06 | 1,864,990 | -0.10(-0.40%) |
Jun 24, 2021 | 24.37 | 25.20 | 24.37 | 25.16 | 1,822,180 | +1.06(+4.39%) |
Jun 23, 2021 | 24.16 | 24.49 | 23.94 | 24.10 | 988,167 | -0.06(-0.23%) |
Jun 22, 2021 | 24.21 | 24.36 | 23.68 | 24.16 | 1,445,721 | -0.08(-0.34%) |
Jun 21, 2021 | 23.80 | 24.36 | 23.62 | 24.24 | 1,662,143 | +0.71(+3.01%) |
Jun 18, 2021 | 23.64 | 23.85 | 23.33 | 23.53 | 2,323,772 | -0.52(-2.18%) |
Jun 17, 2021 | 25.01 | 25.13 | 23.46 | 24.06 | 2,358,276 | -0.95(-3.79%) |
Jun 16, 2021 | 24.86 | 25.17 | 24.38 | 25.01 | 2,029,191 | +0.04(+0.15%) |
Jun 15, 2021 | 25.49 | 25.72 | 24.87 | 24.97 | 1,593,724 | -0.56(-2.20%) |
Jun 14, 2021 | 25.84 | 26.00 | 25.31 | 25.53 | 1,452,733 | -0.29(-1.14%) |
Jun 11, 2021 | 26.18 | 26.47 | 25.57 | 25.82 | 1,964,771 | -0.25(-0.95%) |
Jun 10, 2021 | 26.83 | 27.00 | 26.03 | 26.07 | 1,257,452 | -0.87(-3.21%) |
Jun 09, 2021 | 27.79 | 27.98 | 26.86 | 26.94 | 1,884,669 | -0.67(-2.43%) |
Jun 08, 2021 | 26.55 | 27.75 | 26.55 | 27.61 | 2,074,259 | +1.21(+4.57%) |
Jun 07, 2021 | 25.97 | 26.53 | 25.94 | 26.40 | 1,615,430 | +0.54(+2.10%) |
Jun 04, 2021 | 25.97 | 26.05 | 25.41 | 25.86 | 1,584,154 | -0.06(-0.21%) |
Jun 03, 2021 | 26.24 | 26.25 | 25.17 | 25.92 | 3,892,849 | -0.64(-2.39%) |
Jun 02, 2021 | 26.97 | 27.22 | 26.38 | 26.55 | 5,217,784 | -0.31(-1.16%) |
Jun 01, 2021 | 27.21 | 27.34 | 26.48 | 26.86 | 1,707,254 | -0.33(-1.22%) |
May 28, 2021 | 27.07 | 27.40 | 26.54 | 27.20 | 1,581,554 | +0.24(+0.89%) |
May 27, 2021 | 27.11 | 27.34 | 26.47 | 26.96 | 1,538,443 | +0.02(+0.07%) |
May 26, 2021 | 26.01 | 26.95 | 25.96 | 26.94 | 1,125,237 | +0.95(+3.65%) |
May 25, 2021 | 26.68 | 27.03 | 25.93 | 25.99 | 1,632,159 | -0.50(-1.88%) |
May 24, 2021 | 26.54 | 26.71 | 26.18 | 26.49 | 1,194,619 | +0.19(+0.73%) |
May 21, 2021 | 26.77 | 26.91 | 25.93 | 26.29 | 3,306,130 | +0.36(+1.38%) |
May 20, 2021 | 25.79 | 26.00 | 24.99 | 25.94 | 1,733,160 | +0.03(+0.11%) |
May 19, 2021 | 25.33 | 26.23 | 25.01 | 25.91 | 1,977,647 | -0.21(-0.81%) |
May 18, 2021 | 26.75 | 26.90 | 26.08 | 26.12 | 3,330,156 | -0.54(-2.04%) |
May 17, 2021 | 26.43 | 26.80 | 25.89 | 26.66 | 2,761,953 | -0.23(-0.86%) |
May 14, 2021 | 26.61 | 27.08 | 26.38 | 26.89 | 1,017,958 | +0.46(+1.74%) |
May 13, 2021 | 25.24 | 26.57 | 25.24 | 26.43 | 2,546,906 | +1.25(+4.97%) |
May 12, 2021 | 26.78 | 26.93 | 25.01 | 25.18 | 2,732,917 | -1.92(-7.10%) |
May 11, 2021 | 27.07 | 27.37 | 25.77 | 27.10 | 3,489,628 | -0.36(-1.31%) |
May 10, 2021 | 27.90 | 28.30 | 27.44 | 27.46 | 2,267,230 | -0.38(-1.36%) |
May 07, 2021 | 27.58 | 28.17 | 27.29 | 27.84 | 2,082,423 | +0.61(+2.23%) |
May 06, 2021 | 27.82 | 28.22 | 26.63 | 27.23 | 2,624,919 | -0.59(-2.12%) |
May 05, 2021 | 28.48 | 28.60 | 27.33 | 27.82 | 1,390,779 | -0.59(-2.07%) |
May 04, 2021 | 28.17 | 28.47 | 27.87 | 28.41 | 1,217,010 | +0.18(+0.65%) |