Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.09 | 21.12 | 20.80 | 21.01 | 5,411,450 | +0.30(+1.46%) |
Jul 29, 2021 | 20.84 | 20.84 | 20.55 | 20.71 | 4,757,062 | -0.26(-1.22%) |
Jul 28, 2021 | 20.84 | 21.19 | 20.76 | 20.97 | 6,370,042 | +0.03(+0.14%) |
Jul 27, 2021 | 20.82 | 21.37 | 20.82 | 20.94 | 7,838,793 | +0.26(+1.28%) |
Jul 26, 2021 | 20.90 | 20.92 | 20.67 | 20.67 | 4,545,703 | -0.16(-0.77%) |
Jul 23, 2021 | 21.18 | 21.29 | 20.77 | 20.84 | 5,948,493 | -0.62(-2.91%) |
Jul 22, 2021 | 21.58 | 21.75 | 21.45 | 21.46 | 5,149,382 | -0.17(-0.79%) |
Jul 21, 2021 | 21.95 | 22.00 | 21.60 | 21.63 | 5,364,842 | -0.56(-2.51%) |
Jul 20, 2021 | 23.05 | 23.18 | 21.95 | 22.19 | 8,130,284 | -0.99(-4.28%) |
Jul 19, 2021 | 22.99 | 23.62 | 22.90 | 23.18 | 16,306,763 | +1.01(+4.56%) |
Jul 16, 2021 | 21.50 | 22.25 | 21.48 | 22.17 | 7,267,403 | +0.50(+2.31%) |
Jul 15, 2021 | 21.66 | 21.98 | 21.56 | 21.67 | 6,635,275 | +0.20(+0.92%) |
Jul 14, 2021 | 21.30 | 21.65 | 21.21 | 21.47 | 5,528,936 | -0.08(-0.35%) |
Jul 13, 2021 | 21.45 | 21.60 | 21.23 | 21.54 | 6,086,528 | +0.19(+0.88%) |
Jul 12, 2021 | 21.58 | 21.65 | 21.30 | 21.35 | 3,415,626 | -0.22(-1.01%) |
Jul 09, 2021 | 22.02 | 22.06 | 21.53 | 21.57 | 6,905,558 | -0.70(-3.14%) |
Jul 08, 2021 | 22.61 | 22.80 | 22.17 | 22.27 | 11,104,120 | +0.51(+2.34%) |
Jul 07, 2021 | 21.88 | 22.21 | 21.71 | 21.76 | 6,134,461 | -0.23(-1.03%) |
Jul 06, 2021 | 21.88 | 22.43 | 21.83 | 21.99 | 5,150,836 | +0.12(+0.56%) |
Jul 02, 2021 | 22.20 | 22.24 | 21.81 | 21.86 | 4,054,867 | -0.51(-2.28%) |
Jul 01, 2021 | 22.62 | 22.64 | 22.36 | 22.37 | 4,446,780 | -0.39(-1.70%) |
Jun 30, 2021 | 22.91 | 22.91 | 22.65 | 22.76 | 3,249,875 | -0.06(-0.25%) |
Jun 29, 2021 | 22.80 | 22.91 | 22.69 | 22.82 | 2,778,026 | -0.03(-0.12%) |
Jun 28, 2021 | 22.89 | 23.12 | 22.83 | 22.85 | 3,075,674 | -0.13(-0.58%) |
Jun 25, 2021 | 23.12 | 23.17 | 22.92 | 22.98 | 4,547,542 | -0.26(-1.10%) |
Jun 24, 2021 | 23.27 | 23.32 | 23.17 | 23.23 | 4,105,708 | -0.43(-1.80%) |
Jun 23, 2021 | 23.57 | 23.68 | 23.42 | 23.66 | 3,331,250 | +0.05(+0.20%) |
Jun 22, 2021 | 23.95 | 24.09 | 23.43 | 23.61 | 5,897,240 | -0.35(-1.46%) |
Jun 21, 2021 | 24.70 | 24.86 | 23.93 | 23.96 | 5,498,397 | -1.05(-4.19%) |
Jun 18, 2021 | 24.66 | 25.08 | 24.55 | 25.01 | 7,377,858 | +0.95(+3.97%) |
Jun 17, 2021 | 24.12 | 24.53 | 23.89 | 24.06 | 7,265,511 | +0.00(+0.00%) |
Jun 16, 2021 | 23.63 | 24.41 | 23.58 | 24.06 | 6,716,408 | +0.41(+1.72%) |
Jun 15, 2021 | 23.49 | 23.80 | 23.49 | 23.65 | 3,488,331 | +0.14(+0.60%) |
Jun 14, 2021 | 23.66 | 23.89 | 23.51 | 23.51 | 3,424,241 | -0.17(-0.72%) |
Jun 11, 2021 | 23.71 | 23.93 | 23.66 | 23.68 | 3,777,719 | -0.11(-0.48%) |
Jun 10, 2021 | 23.91 | 24.15 | 23.63 | 23.79 | 5,934,668 | -0.34(-1.41%) |
Jun 09, 2021 | 23.88 | 24.18 | 23.87 | 24.13 | 4,344,704 | +0.11(+0.47%) |
Jun 08, 2021 | 23.88 | 24.36 | 23.87 | 24.02 | 5,295,635 | -0.01(-0.04%) |
Jun 07, 2021 | 23.97 | 24.22 | 23.94 | 24.03 | 4,062,835 | +0.05(+0.20%) |
Jun 04, 2021 | 24.29 | 24.32 | 23.91 | 23.98 | 5,162,782 | -0.67(-2.72%) |
Jun 03, 2021 | 24.81 | 25.09 | 24.44 | 24.65 | 6,250,710 | +0.26(+1.08%) |
Jun 02, 2021 | 24.37 | 24.57 | 24.24 | 24.39 | 4,312,381 | -0.13(-0.54%) |
Jun 01, 2021 | 23.99 | 24.58 | 23.96 | 24.52 | 4,622,719 | +0.08(+0.35%) |
May 28, 2021 | 24.27 | 24.47 | 24.22 | 24.43 | 4,271,623 | -0.15(-0.61%) |
May 27, 2021 | 24.40 | 24.59 | 24.31 | 24.59 | 6,789,551 | -0.02(-0.08%) |
May 26, 2021 | 24.63 | 24.85 | 24.51 | 24.60 | 7,166,201 | -0.16(-0.65%) |
May 25, 2021 | 24.39 | 24.86 | 24.32 | 24.76 | 6,769,189 | +0.17(+0.69%) |
May 24, 2021 | 24.92 | 24.98 | 24.39 | 24.59 | 7,251,921 | -0.76(-2.98%) |
May 21, 2021 | 25.00 | 25.46 | 24.78 | 25.35 | 8,756,954 | +0.02(+0.07%) |
May 20, 2021 | 25.98 | 26.00 | 25.06 | 25.33 | 6,298,958 | -0.83(-3.18%) |
May 19, 2021 | 26.92 | 27.21 | 26.13 | 26.16 | 16,282,812 | +0.23(+0.87%) |
May 18, 2021 | 25.24 | 25.98 | 25.21 | 25.94 | 5,364,643 | +0.62(+2.46%) |
May 17, 2021 | 25.34 | 25.69 | 25.14 | 25.31 | 8,076,937 | +0.21(+0.83%) |
May 14, 2021 | 25.77 | 25.77 | 24.93 | 25.10 | 7,485,612 | -1.20(-4.56%) |
May 13, 2021 | 26.97 | 26.97 | 25.91 | 26.30 | 11,222,706 | -1.00(-3.67%) |
May 12, 2021 | 26.23 | 27.42 | 25.97 | 27.31 | 14,962,576 | +1.63(+6.37%) |
May 11, 2021 | 25.89 | 26.42 | 25.48 | 25.67 | 12,852,634 | +0.67(+2.68%) |
May 10, 2021 | 24.22 | 25.02 | 24.18 | 25.00 | 8,417,149 | +0.72(+2.96%) |
May 07, 2021 | 24.68 | 24.81 | 24.16 | 24.28 | 9,495,173 | -0.55(-2.21%) |
May 06, 2021 | 25.41 | 25.82 | 24.81 | 24.83 | 10,899,349 | -0.62(-2.45%) |
May 05, 2021 | 25.12 | 25.60 | 25.10 | 25.45 | 9,205,155 | -0.02(-0.07%) |
May 04, 2021 | 25.40 | 26.17 | 25.29 | 25.47 | 12,173,865 | +0.44(+1.77%) |