Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.14 | 22.44 | 21.91 | 21.96 | 5,621,268 | -0.39(-1.74%) |
Jul 29, 2021 | 22.41 | 22.53 | 22.29 | 22.35 | 3,613,892 | +0.05(+0.21%) |
Jul 28, 2021 | 22.52 | 22.55 | 22.12 | 22.30 | 3,240,660 | -0.08(-0.37%) |
Jul 27, 2021 | 21.98 | 22.39 | 21.81 | 22.39 | 5,959,961 | +0.29(+1.29%) |
Jul 26, 2021 | 22.02 | 22.27 | 21.95 | 22.10 | 5,325,572 | +0.09(+0.42%) |
Jul 23, 2021 | 22.22 | 22.34 | 21.79 | 22.01 | 6,221,689 | -0.11(-0.50%) |
Jul 22, 2021 | 22.54 | 22.55 | 22.05 | 22.12 | 5,947,653 | -0.31(-1.40%) |
Jul 21, 2021 | 22.36 | 22.58 | 22.29 | 22.43 | 5,015,767 | +0.24(+1.08%) |
Jul 20, 2021 | 21.80 | 22.36 | 21.74 | 22.19 | 7,316,190 | +0.48(+2.21%) |
Jul 19, 2021 | 22.02 | 22.15 | 21.58 | 21.71 | 8,300,602 | -0.72(-3.20%) |
Jul 16, 2021 | 22.72 | 22.87 | 22.29 | 22.43 | 6,902,861 | -0.20(-0.90%) |
Jul 15, 2021 | 22.77 | 22.93 | 22.46 | 22.64 | 5,960,810 | -0.34(-1.48%) |
Jul 14, 2021 | 23.04 | 23.39 | 22.96 | 22.98 | 3,958,400 | +0.03(+0.12%) |
Jul 13, 2021 | 23.87 | 23.92 | 22.91 | 22.95 | 6,632,269 | -0.95(-3.97%) |
Jul 12, 2021 | 23.63 | 23.92 | 23.39 | 23.90 | 6,606,181 | +0.20(+0.86%) |
Jul 09, 2021 | 23.74 | 23.82 | 23.50 | 23.69 | 6,594,948 | +0.22(+0.94%) |
Jul 08, 2021 | 23.52 | 23.88 | 23.14 | 23.47 | 6,077,409 | -0.46(-1.92%) |
Jul 07, 2021 | 23.87 | 24.10 | 23.79 | 23.93 | 3,201,797 | -0.01(-0.04%) |
Jul 06, 2021 | 24.16 | 24.20 | 23.65 | 23.94 | 3,886,681 | -0.15(-0.61%) |
Jul 02, 2021 | 24.39 | 24.39 | 24.02 | 24.09 | 3,597,347 | -0.16(-0.65%) |
Jul 01, 2021 | 24.25 | 24.36 | 24.02 | 24.25 | 4,455,562 | +0.24(+1.00%) |
Jun 30, 2021 | 24.27 | 24.36 | 23.78 | 24.01 | 6,872,770 | -0.28(-1.14%) |
Jun 29, 2021 | 24.39 | 24.86 | 24.26 | 24.28 | 4,829,675 | -0.15(-0.60%) |
Jun 28, 2021 | 24.15 | 24.52 | 24.03 | 24.43 | 3,648,479 | +0.29(+1.18%) |
Jun 25, 2021 | 23.97 | 24.18 | 23.95 | 24.15 | 3,628,444 | +0.23(+0.96%) |
Jun 24, 2021 | 23.96 | 23.99 | 23.74 | 23.92 | 3,203,151 | +0.10(+0.43%) |
Jun 23, 2021 | 23.77 | 24.00 | 23.61 | 23.81 | 3,451,379 | +0.11(+0.47%) |
Jun 22, 2021 | 23.98 | 24.04 | 23.68 | 23.70 | 3,873,131 | -0.38(-1.57%) |
Jun 21, 2021 | 23.38 | 24.14 | 23.25 | 24.08 | 5,365,785 | +0.93(+4.02%) |
Jun 18, 2021 | 23.58 | 23.76 | 23.13 | 23.15 | 7,100,213 | -0.86(-3.57%) |
Jun 17, 2021 | 23.63 | 24.07 | 23.46 | 24.01 | 4,453,372 | +0.31(+1.32%) |
Jun 16, 2021 | 24.03 | 24.14 | 23.68 | 23.69 | 5,396,962 | -0.30(-1.27%) |
Jun 15, 2021 | 23.77 | 24.21 | 23.64 | 24.00 | 4,773,104 | +0.29(+1.24%) |
Jun 14, 2021 | 23.92 | 24.17 | 23.47 | 23.70 | 2,843,629 | -0.13(-0.54%) |
Jun 11, 2021 | 23.52 | 23.85 | 23.45 | 23.83 | 3,975,239 | +0.46(+1.97%) |
Jun 10, 2021 | 23.26 | 23.46 | 23.09 | 23.37 | 3,784,807 | +0.17(+0.71%) |
Jun 09, 2021 | 23.44 | 23.44 | 23.18 | 23.21 | 3,645,549 | -0.11(-0.47%) |
Jun 08, 2021 | 23.38 | 23.56 | 23.18 | 23.32 | 3,473,546 | +0.00(+0.00%) |
Jun 07, 2021 | 23.16 | 23.34 | 22.94 | 23.32 | 4,010,118 | +0.33(+1.44%) |
Jun 04, 2021 | 23.16 | 23.29 | 22.68 | 22.99 | 6,552,889 | -0.10(-0.44%) |
Jun 03, 2021 | 22.97 | 23.33 | 22.73 | 23.09 | 3,860,387 | -0.11(-0.48%) |
Jun 02, 2021 | 23.57 | 23.57 | 23.12 | 23.20 | 5,633,418 | -0.41(-1.72%) |
Jun 01, 2021 | 23.55 | 23.76 | 23.41 | 23.60 | 4,381,902 | +0.20(+0.87%) |
May 28, 2021 | 23.43 | 23.52 | 23.28 | 23.40 | 3,881,994 | +0.06(+0.28%) |
May 27, 2021 | 23.60 | 23.63 | 23.32 | 23.34 | 5,824,662 | -0.11(-0.47%) |
May 26, 2021 | 23.44 | 23.62 | 23.15 | 23.45 | 6,328,432 | +0.11(+0.47%) |
May 25, 2021 | 23.80 | 23.80 | 23.28 | 23.34 | 8,096,664 | -0.33(-1.40%) |
May 24, 2021 | 23.58 | 23.81 | 23.43 | 23.67 | 6,905,326 | +0.31(+1.34%) |
May 21, 2021 | 23.47 | 23.65 | 23.26 | 23.35 | 7,963,961 | +0.01(+0.04%) |
May 20, 2021 | 23.02 | 23.55 | 22.97 | 23.34 | 9,191,799 | +0.38(+1.64%) |
May 19, 2021 | 22.57 | 22.99 | 22.41 | 22.97 | 8,606,965 | +0.05(+0.20%) |
May 18, 2021 | 23.26 | 23.26 | 22.90 | 22.92 | 4,967,945 | -0.26(-1.11%) |
May 17, 2021 | 23.15 | 23.42 | 22.90 | 23.18 | 6,060,777 | -0.18(-0.79%) |
May 14, 2021 | 22.70 | 23.67 | 22.70 | 23.36 | 5,313,377 | +0.86(+3.81%) |
May 13, 2021 | 22.87 | 23.05 | 22.22 | 22.51 | 5,770,884 | -0.17(-0.73%) |
May 12, 2021 | 23.19 | 23.51 | 22.61 | 22.67 | 5,254,345 | -0.66(-2.84%) |
May 11, 2021 | 23.13 | 23.45 | 22.94 | 23.34 | 5,520,781 | -0.36(-1.52%) |
May 10, 2021 | 23.50 | 24.09 | 23.25 | 23.69 | 7,684,736 | -0.06(-0.23%) |
May 07, 2021 | 23.55 | 23.94 | 22.96 | 23.75 | 11,678,932 | +0.31(+1.34%) |
May 06, 2021 | 23.92 | 24.28 | 22.86 | 23.44 | 17,422,312 | -0.94(-3.85%) |
May 05, 2021 | 24.62 | 25.03 | 24.22 | 24.38 | 8,984,160 | -0.22(-0.90%) |
May 04, 2021 | 25.09 | 25.09 | 24.46 | 24.60 | 8,776,470 | -0.59(-2.34%) |