Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.92 | 22.23 | 21.70 | 21.75 | 5,676,090 | -0.38(-1.74%) |
Jul 29, 2021 | 22.20 | 22.31 | 22.08 | 22.13 | 3,649,137 | +0.05(+0.21%) |
Jul 28, 2021 | 22.30 | 22.33 | 21.90 | 22.09 | 3,272,265 | -0.08(-0.37%) |
Jul 27, 2021 | 21.77 | 22.17 | 21.60 | 22.17 | 6,018,086 | +0.28(+1.29%) |
Jul 26, 2021 | 21.81 | 22.05 | 21.74 | 21.89 | 5,377,511 | +0.09(+0.42%) |
Jul 23, 2021 | 22.01 | 22.12 | 21.58 | 21.80 | 6,282,367 | -0.11(-0.50%) |
Jul 22, 2021 | 22.33 | 22.33 | 21.83 | 21.91 | 6,005,658 | -0.31(-1.40%) |
Jul 21, 2021 | 22.14 | 22.36 | 22.07 | 22.22 | 5,064,684 | +0.24(+1.08%) |
Jul 20, 2021 | 21.59 | 22.14 | 21.53 | 21.98 | 7,387,542 | +0.47(+2.21%) |
Jul 19, 2021 | 21.81 | 21.93 | 21.37 | 21.50 | 8,381,555 | -0.71(-3.20%) |
Jul 16, 2021 | 22.50 | 22.64 | 22.08 | 22.22 | 6,970,182 | -0.20(-0.90%) |
Jul 15, 2021 | 22.55 | 22.71 | 22.24 | 22.42 | 6,018,944 | -0.34(-1.48%) |
Jul 14, 2021 | 22.82 | 23.16 | 22.74 | 22.75 | 3,997,004 | +0.03(+0.12%) |
Jul 13, 2021 | 23.64 | 23.69 | 22.69 | 22.73 | 6,696,951 | -0.94(-3.97%) |
Jul 12, 2021 | 23.40 | 23.68 | 23.16 | 23.67 | 6,670,609 | +0.20(+0.85%) |
Jul 09, 2021 | 23.51 | 23.59 | 23.27 | 23.47 | 6,659,267 | +0.22(+0.94%) |
Jul 08, 2021 | 23.29 | 23.65 | 22.92 | 23.25 | 6,136,680 | -0.46(-1.92%) |
Jul 07, 2021 | 23.64 | 23.87 | 23.56 | 23.70 | 3,233,023 | -0.01(-0.04%) |
Jul 06, 2021 | 23.93 | 23.97 | 23.42 | 23.71 | 3,924,586 | -0.15(-0.61%) |
Jul 02, 2021 | 24.16 | 24.16 | 23.78 | 23.86 | 3,632,430 | -0.16(-0.65%) |
Jul 01, 2021 | 24.01 | 24.12 | 23.79 | 24.01 | 4,499,016 | +0.24(+1.00%) |
Jun 30, 2021 | 24.04 | 24.12 | 23.55 | 23.78 | 6,939,797 | -0.27(-1.14%) |
Jun 29, 2021 | 24.16 | 24.62 | 24.03 | 24.05 | 4,876,777 | -0.15(-0.60%) |
Jun 28, 2021 | 23.91 | 24.29 | 23.79 | 24.20 | 3,684,061 | +0.28(+1.18%) |
Jun 25, 2021 | 23.74 | 23.95 | 23.72 | 23.91 | 3,663,831 | +0.23(+0.96%) |
Jun 24, 2021 | 23.73 | 23.76 | 23.51 | 23.68 | 3,234,390 | +0.10(+0.43%) |
Jun 23, 2021 | 23.54 | 23.77 | 23.38 | 23.58 | 3,485,039 | +0.11(+0.47%) |
Jun 22, 2021 | 23.75 | 23.81 | 23.45 | 23.47 | 3,910,904 | -0.37(-1.57%) |
Jun 21, 2021 | 23.16 | 23.90 | 23.03 | 23.85 | 5,418,115 | +0.92(+4.02%) |
Jun 18, 2021 | 23.36 | 23.53 | 22.91 | 22.93 | 7,169,459 | -0.85(-3.57%) |
Jun 17, 2021 | 23.40 | 23.84 | 23.23 | 23.78 | 4,496,804 | +0.31(+1.32%) |
Jun 16, 2021 | 23.79 | 23.90 | 23.45 | 23.47 | 5,449,597 | -0.30(-1.27%) |
Jun 15, 2021 | 23.54 | 23.98 | 23.41 | 23.77 | 4,819,654 | +0.29(+1.24%) |
Jun 14, 2021 | 23.68 | 23.94 | 23.25 | 23.47 | 2,871,362 | -0.13(-0.54%) |
Jun 11, 2021 | 23.29 | 23.62 | 23.22 | 23.60 | 4,014,008 | +0.46(+1.97%) |
Jun 10, 2021 | 23.04 | 23.24 | 22.87 | 23.15 | 3,821,719 | +0.16(+0.71%) |
Jun 09, 2021 | 23.21 | 23.21 | 22.95 | 22.98 | 3,681,103 | -0.11(-0.47%) |
Jun 08, 2021 | 23.16 | 23.33 | 22.96 | 23.09 | 3,507,422 | +0.00(+0.00%) |
Jun 07, 2021 | 22.94 | 23.11 | 22.72 | 23.09 | 4,049,227 | +0.33(+1.44%) |
Jun 04, 2021 | 22.94 | 23.06 | 22.46 | 22.76 | 6,616,797 | -0.10(-0.44%) |
Jun 03, 2021 | 22.75 | 23.11 | 22.51 | 22.86 | 3,898,036 | -0.11(-0.48%) |
Jun 02, 2021 | 23.34 | 23.34 | 22.90 | 22.97 | 5,688,359 | -0.40(-1.72%) |
Jun 01, 2021 | 23.32 | 23.53 | 23.18 | 23.37 | 4,424,637 | +0.20(+0.87%) |
May 28, 2021 | 23.20 | 23.29 | 23.06 | 23.17 | 3,919,854 | +0.06(+0.28%) |
May 27, 2021 | 23.37 | 23.40 | 23.09 | 23.11 | 5,881,468 | -0.11(-0.47%) |
May 26, 2021 | 23.21 | 23.39 | 22.93 | 23.22 | 6,390,151 | +0.11(+0.47%) |
May 25, 2021 | 23.58 | 23.58 | 23.05 | 23.11 | 8,175,628 | -0.33(-1.40%) |
May 24, 2021 | 23.36 | 23.58 | 23.20 | 23.44 | 6,972,672 | +0.31(+1.34%) |
May 21, 2021 | 23.25 | 23.42 | 23.04 | 23.13 | 8,041,630 | +0.01(+0.04%) |
May 20, 2021 | 22.80 | 23.32 | 22.75 | 23.12 | 9,281,443 | +0.37(+1.64%) |
May 19, 2021 | 22.35 | 22.77 | 22.20 | 22.75 | 8,690,905 | +0.05(+0.20%) |
May 18, 2021 | 23.04 | 23.04 | 22.68 | 22.70 | 5,016,395 | -0.26(-1.11%) |
May 17, 2021 | 22.93 | 23.19 | 22.68 | 22.95 | 6,119,886 | -0.18(-0.79%) |
May 14, 2021 | 22.48 | 23.44 | 22.48 | 23.14 | 5,365,196 | +0.85(+3.80%) |
May 13, 2021 | 22.64 | 22.83 | 22.00 | 22.29 | 5,827,165 | -0.16(-0.73%) |
May 12, 2021 | 22.96 | 23.28 | 22.39 | 22.45 | 5,305,588 | -0.66(-2.84%) |
May 11, 2021 | 22.91 | 23.22 | 22.72 | 23.11 | 5,574,624 | -0.36(-1.52%) |
May 10, 2021 | 23.27 | 23.85 | 23.03 | 23.47 | 7,759,683 | -0.05(-0.23%) |
May 07, 2021 | 23.32 | 23.71 | 22.74 | 23.52 | 11,792,833 | +0.31(+1.34%) |
May 06, 2021 | 23.69 | 24.04 | 22.64 | 23.21 | 17,592,226 | -0.93(-3.85%) |
May 05, 2021 | 24.38 | 24.79 | 23.99 | 24.14 | 9,071,780 | -0.22(-0.90%) |
May 04, 2021 | 24.85 | 24.85 | 24.22 | 24.36 | 8,862,064 | -0.58(-2.34%) |