Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.05 | 23.28 | 22.65 | 22.74 | 5,310,130 | -0.63(-2.68%) |
Jul 29, 2021 | 23.59 | 23.65 | 23.33 | 23.36 | 3,532,765 | -0.06(-0.25%) |
Jul 28, 2021 | 23.39 | 23.52 | 23.05 | 23.42 | 3,700,981 | +0.28(+1.20%) |
Jul 27, 2021 | 23.33 | 23.41 | 22.90 | 23.14 | 4,123,033 | -0.30(-1.27%) |
Jul 26, 2021 | 22.80 | 23.45 | 22.80 | 23.44 | 4,427,521 | +0.59(+2.56%) |
Jul 23, 2021 | 23.04 | 23.18 | 22.74 | 22.86 | 4,199,847 | -0.08(-0.35%) |
Jul 22, 2021 | 23.06 | 23.18 | 22.72 | 22.94 | 4,848,310 | -0.27(-1.16%) |
Jul 21, 2021 | 22.78 | 23.31 | 22.71 | 23.20 | 5,136,296 | +0.70(+3.09%) |
Jul 20, 2021 | 21.59 | 22.62 | 21.42 | 22.51 | 9,632,437 | +1.08(+5.05%) |
Jul 19, 2021 | 21.43 | 21.68 | 21.04 | 21.43 | 17,187,396 | -0.84(-3.79%) |
Jul 16, 2021 | 23.07 | 23.13 | 22.22 | 22.27 | 3,990,339 | -0.63(-2.73%) |
Jul 15, 2021 | 22.96 | 23.21 | 22.61 | 22.90 | 3,691,459 | -0.15(-0.65%) |
Jul 14, 2021 | 23.43 | 23.62 | 22.97 | 23.05 | 4,660,861 | -0.06(-0.26%) |
Jul 13, 2021 | 23.54 | 23.57 | 23.06 | 23.10 | 2,715,143 | -0.63(-2.64%) |
Jul 12, 2021 | 23.69 | 23.82 | 23.38 | 23.73 | 2,450,641 | -0.09(-0.38%) |
Jul 09, 2021 | 23.59 | 23.86 | 23.49 | 23.82 | 3,249,507 | +0.55(+2.35%) |
Jul 08, 2021 | 22.98 | 23.56 | 22.82 | 23.27 | 5,523,646 | -0.24(-1.01%) |
Jul 07, 2021 | 23.85 | 24.02 | 23.29 | 23.51 | 4,639,418 | -0.43(-1.78%) |
Jul 06, 2021 | 24.38 | 24.57 | 23.83 | 23.94 | 3,136,858 | -0.40(-1.63%) |
Jul 02, 2021 | 24.57 | 24.57 | 24.19 | 24.34 | 1,877,238 | -0.12(-0.49%) |
Jul 01, 2021 | 24.25 | 24.55 | 24.19 | 24.46 | 4,781,671 | +0.44(+1.82%) |
Jun 30, 2021 | 23.94 | 24.20 | 23.86 | 24.02 | 2,952,911 | +0.11(+0.46%) |
Jun 29, 2021 | 24.13 | 24.19 | 23.89 | 23.91 | 3,926,976 | -0.24(-0.99%) |
Jun 28, 2021 | 24.75 | 24.78 | 24.05 | 24.15 | 5,585,005 | -0.73(-2.95%) |
Jun 25, 2021 | 25.18 | 25.19 | 24.85 | 24.88 | 2,980,852 | -0.25(-0.99%) |
Jun 24, 2021 | 25.27 | 25.30 | 24.95 | 25.13 | 2,310,103 | -0.05(-0.20%) |
Jun 23, 2021 | 25.21 | 25.29 | 25.16 | 25.18 | 1,575,781 | -0.04(-0.16%) |
Jun 22, 2021 | 25.43 | 25.48 | 24.93 | 25.22 | 3,983,575 | -0.24(-0.94%) |
Jun 21, 2021 | 25.12 | 25.50 | 25.02 | 25.46 | 4,465,775 | +0.41(+1.63%) |
Jun 18, 2021 | 25.03 | 25.24 | 24.83 | 25.05 | 3,265,485 | -0.15(-0.59%) |
Jun 17, 2021 | 25.64 | 25.85 | 24.98 | 25.20 | 4,880,266 | -0.39(-1.51%) |
Jun 16, 2021 | 25.65 | 25.85 | 25.44 | 25.59 | 2,562,596 | -0.06(-0.23%) |
Jun 15, 2021 | 25.82 | 25.89 | 25.53 | 25.65 | 2,988,673 | -0.14(-0.54%) |
Jun 14, 2021 | 26.11 | 26.19 | 25.73 | 25.79 | 4,009,241 | -0.37(-1.41%) |
Jun 11, 2021 | 26.13 | 26.23 | 26.05 | 26.15 | 1,538,726 | +0.09(+0.34%) |
Jun 10, 2021 | 26.60 | 26.64 | 25.98 | 26.06 | 4,427,711 | -0.28(-1.06%) |
Jun 09, 2021 | 26.77 | 26.77 | 26.32 | 26.34 | 2,952,139 | -0.15(-0.56%) |
Jun 08, 2021 | 26.43 | 26.61 | 26.24 | 26.49 | 2,604,976 | +0.25(+0.95%) |
Jun 07, 2021 | 26.34 | 26.52 | 26.18 | 26.24 | 2,814,254 | +0.03(+0.11%) |
Jun 04, 2021 | 26.46 | 26.51 | 26.09 | 26.21 | 4,166,590 | -0.06(-0.23%) |
Jun 03, 2021 | 26.65 | 26.82 | 26.26 | 26.27 | 5,882,195 | -0.80(-2.97%) |
Jun 02, 2021 | 27.07 | 27.21 | 26.95 | 27.08 | 4,547,756 | +0.09(+0.33%) |
Jun 01, 2021 | 27.05 | 27.26 | 26.85 | 26.99 | 5,838,376 | +0.32(+1.19%) |
May 28, 2021 | 26.91 | 26.92 | 26.56 | 26.67 | 2,615,653 | -0.22(-0.81%) |
May 27, 2021 | 26.82 | 26.94 | 26.60 | 26.89 | 4,112,224 | +0.29(+1.08%) |
May 26, 2021 | 26.29 | 26.64 | 26.19 | 26.60 | 4,504,029 | +0.57(+2.17%) |
May 25, 2021 | 26.44 | 26.81 | 26.01 | 26.04 | 6,607,071 | -0.10(-0.38%) |
May 24, 2021 | 26.01 | 26.18 | 25.77 | 26.13 | 2,219,418 | +0.37(+1.43%) |
May 21, 2021 | 26.03 | 26.15 | 25.77 | 25.77 | 2,410,917 | -0.09(-0.35%) |
May 20, 2021 | 26.20 | 26.20 | 25.60 | 25.86 | 4,740,341 | -0.24(-0.91%) |
May 19, 2021 | 25.86 | 26.22 | 25.63 | 26.09 | 5,222,028 | -0.30(-1.13%) |
May 18, 2021 | 26.50 | 26.82 | 26.29 | 26.39 | 4,138,780 | +0.02(+0.08%) |
May 17, 2021 | 26.03 | 26.42 | 25.68 | 26.37 | 7,064,526 | +0.27(+1.03%) |
May 14, 2021 | 25.36 | 26.12 | 25.33 | 26.10 | 3,685,549 | +0.98(+3.91%) |
May 13, 2021 | 24.93 | 25.28 | 24.69 | 25.12 | 4,312,617 | +0.51(+2.06%) |
May 12, 2021 | 25.10 | 25.44 | 24.58 | 24.61 | 5,850,988 | -0.75(-2.94%) |
May 11, 2021 | 25.07 | 25.48 | 24.83 | 25.36 | 6,399,377 | -0.40(-1.54%) |
May 10, 2021 | 26.07 | 26.24 | 25.75 | 25.76 | 3,729,690 | -0.24(-0.92%) |
May 07, 2021 | 25.45 | 26.06 | 25.35 | 26.00 | 3,204,593 | +0.55(+2.15%) |
May 06, 2021 | 25.54 | 25.62 | 25.14 | 25.45 | 3,809,779 | -0.11(-0.43%) |
May 05, 2021 | 25.55 | 25.84 | 25.39 | 25.56 | 2,683,780 | +0.14(+0.55%) |
May 04, 2021 | 25.77 | 25.92 | 25.19 | 25.42 | 3,435,360 | -0.57(-2.18%) |