Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.12 | 22.12 | 21.28 | 21.53 | 11,117,046 | -0.66(-2.97%) |
Jul 29, 2021 | 22.45 | 22.47 | 22.00 | 22.19 | 7,208,509 | +0.14(+0.64%) |
Jul 28, 2021 | 21.89 | 22.32 | 21.49 | 22.04 | 8,256,971 | +0.43(+2.00%) |
Jul 27, 2021 | 21.89 | 22.09 | 21.43 | 21.61 | 10,200,772 | -0.59(-2.66%) |
Jul 26, 2021 | 21.49 | 22.29 | 21.49 | 22.20 | 10,001,255 | +0.86(+4.02%) |
Jul 23, 2021 | 21.70 | 21.72 | 20.98 | 21.34 | 9,583,707 | -0.31(-1.42%) |
Jul 22, 2021 | 22.02 | 22.14 | 21.57 | 21.65 | 8,391,687 | -0.29(-1.33%) |
Jul 21, 2021 | 21.53 | 22.25 | 21.42 | 21.94 | 10,878,674 | +0.84(+3.99%) |
Jul 20, 2021 | 20.79 | 21.52 | 20.45 | 21.10 | 15,977,456 | +0.33(+1.60%) |
Jul 19, 2021 | 20.25 | 21.02 | 20.04 | 20.77 | 20,207,402 | -0.71(-3.30%) |
Jul 16, 2021 | 22.52 | 22.58 | 21.35 | 21.48 | 16,241,027 | -0.72(-3.26%) |
Jul 15, 2021 | 22.41 | 22.99 | 22.09 | 22.20 | 16,116,873 | -0.54(-2.38%) |
Jul 14, 2021 | 24.24 | 24.75 | 22.47 | 22.74 | 19,802,404 | -1.39(-5.76%) |
Jul 13, 2021 | 23.74 | 24.31 | 23.59 | 24.14 | 11,872,599 | +0.22(+0.94%) |
Jul 12, 2021 | 23.40 | 24.08 | 23.21 | 23.91 | 10,097,218 | +0.04(+0.17%) |
Jul 09, 2021 | 23.41 | 23.94 | 22.99 | 23.87 | 10,577,160 | +0.74(+3.21%) |
Jul 08, 2021 | 22.29 | 23.48 | 22.12 | 23.13 | 12,350,176 | +0.19(+0.84%) |
Jul 07, 2021 | 23.49 | 23.84 | 22.51 | 22.94 | 16,473,262 | -0.26(-1.11%) |
Jul 06, 2021 | 24.41 | 24.41 | 23.04 | 23.19 | 18,102,008 | -1.16(-4.76%) |
Jul 02, 2021 | 24.88 | 24.97 | 24.35 | 24.35 | 11,005,157 | -0.61(-2.44%) |
Jul 01, 2021 | 25.24 | 25.45 | 24.49 | 24.96 | 13,755,990 | +0.64(+2.64%) |
Jun 30, 2021 | 23.69 | 24.39 | 23.65 | 24.32 | 12,986,135 | +0.97(+4.18%) |
Jun 29, 2021 | 23.80 | 24.06 | 23.20 | 23.34 | 10,582,720 | -0.32(-1.37%) |
Jun 28, 2021 | 24.66 | 24.73 | 23.39 | 23.67 | 14,788,264 | -1.12(-4.54%) |
Jun 25, 2021 | 24.78 | 24.99 | 24.39 | 24.79 | 13,163,252 | +0.02(+0.07%) |
Jun 24, 2021 | 24.25 | 24.79 | 23.86 | 24.78 | 10,913,312 | +0.53(+2.20%) |
Jun 23, 2021 | 24.05 | 24.92 | 24.03 | 24.24 | 11,383,067 | +0.47(+1.96%) |
Jun 22, 2021 | 23.66 | 23.91 | 23.21 | 23.78 | 9,600,061 | -0.05(-0.21%) |
Jun 21, 2021 | 22.66 | 23.85 | 22.64 | 23.83 | 12,639,434 | +1.54(+6.92%) |
Jun 18, 2021 | 22.37 | 22.86 | 22.22 | 22.29 | 20,097,162 | -0.70(-3.04%) |
Jun 17, 2021 | 24.14 | 24.44 | 22.62 | 22.99 | 17,952,514 | -1.22(-5.06%) |
Jun 16, 2021 | 24.39 | 24.63 | 23.77 | 24.21 | 11,297,581 | -0.45(-1.82%) |
Jun 15, 2021 | 24.22 | 24.78 | 24.17 | 24.66 | 8,651,991 | +0.52(+2.14%) |
Jun 14, 2021 | 24.68 | 24.95 | 23.96 | 24.14 | 9,580,549 | -0.26(-1.06%) |
Jun 11, 2021 | 24.39 | 24.63 | 24.25 | 24.40 | 7,654,398 | +0.20(+0.83%) |
Jun 10, 2021 | 25.17 | 25.22 | 23.92 | 24.20 | 13,677,465 | -0.44(-1.80%) |
Jun 09, 2021 | 25.47 | 25.68 | 24.53 | 24.65 | 11,839,763 | -0.76(-2.98%) |
Jun 08, 2021 | 25.11 | 25.62 | 24.80 | 25.40 | 11,870,028 | -0.06(-0.23%) |
Jun 07, 2021 | 25.95 | 26.34 | 25.25 | 25.46 | 12,013,718 | -0.61(-2.34%) |
Jun 04, 2021 | 25.92 | 26.20 | 25.28 | 26.07 | 12,050,215 | +0.40(+1.57%) |
Jun 03, 2021 | 25.13 | 25.78 | 24.89 | 25.67 | 12,559,129 | +0.30(+1.20%) |
Jun 02, 2021 | 24.98 | 25.85 | 24.47 | 25.36 | 19,890,936 | +0.49(+1.99%) |
Jun 01, 2021 | 23.75 | 24.98 | 23.54 | 24.87 | 45,258,092 | +3.00(+13.70%) |
May 28, 2021 | 22.09 | 22.16 | 21.64 | 21.87 | 7,450,438 | -0.07(-0.34%) |
May 27, 2021 | 21.90 | 22.18 | 21.62 | 21.95 | 17,975,156 | +0.20(+0.91%) |
May 26, 2021 | 21.28 | 21.81 | 21.11 | 21.75 | 9,981,371 | +0.50(+2.36%) |
May 25, 2021 | 21.35 | 21.73 | 21.16 | 21.25 | 16,151,904 | -0.12(-0.58%) |
May 24, 2021 | 21.30 | 21.48 | 20.79 | 21.37 | 11,479,898 | +0.49(+2.37%) |
May 21, 2021 | 20.98 | 21.40 | 20.85 | 20.88 | 10,487,075 | +0.07(+0.36%) |
May 20, 2021 | 20.73 | 20.92 | 20.23 | 20.80 | 9,371,277 | -0.02(-0.08%) |
May 19, 2021 | 20.96 | 21.10 | 20.24 | 20.82 | 16,838,754 | -0.79(-3.66%) |
May 18, 2021 | 22.53 | 22.59 | 21.58 | 21.61 | 16,139,457 | -0.78(-3.49%) |
May 17, 2021 | 21.49 | 22.52 | 21.46 | 22.39 | 14,623,705 | +0.67(+3.07%) |
May 14, 2021 | 20.79 | 21.74 | 20.79 | 21.72 | 12,267,656 | +1.34(+6.59%) |
May 13, 2021 | 20.65 | 21.16 | 19.99 | 20.38 | 13,083,130 | -0.40(-1.94%) |
May 12, 2021 | 21.00 | 21.95 | 20.55 | 20.79 | 17,463,268 | -0.13(-0.62%) |
May 11, 2021 | 20.25 | 21.04 | 20.09 | 20.92 | 12,943,072 | -0.22(-1.04%) |
May 10, 2021 | 21.49 | 22.20 | 21.12 | 21.13 | 16,114,444 | -0.17(-0.80%) |
May 07, 2021 | 20.20 | 21.60 | 20.08 | 21.31 | 16,278,090 | +0.77(+3.76%) |
May 06, 2021 | 20.43 | 20.56 | 19.85 | 20.53 | 13,801,017 | +0.03(+0.16%) |
May 05, 2021 | 20.23 | 20.84 | 19.23 | 20.50 | 27,696,074 | +1.45(+7.59%) |
May 04, 2021 | 19.29 | 19.57 | 18.70 | 19.05 | 13,429,856 | -0.14(-0.72%) |