Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.00 | 22.02 | 21.55 | 21.71 | 2,589,597 | -0.30(-1.36%) |
Jul 29, 2021 | 21.93 | 22.07 | 21.88 | 22.01 | 1,463,699 | +0.05(+0.23%) |
Jul 28, 2021 | 22.00 | 22.08 | 21.75 | 21.96 | 2,112,733 | +0.05(+0.23%) |
Jul 27, 2021 | 21.93 | 22.00 | 21.59 | 21.91 | 3,059,590 | -0.09(-0.41%) |
Jul 26, 2021 | 22.20 | 22.20 | 21.94 | 22.00 | 2,204,165 | -0.20(-0.90%) |
Jul 23, 2021 | 22.32 | 22.32 | 22.12 | 22.20 | 1,193,107 | -0.12(-0.54%) |
Jul 22, 2021 | 22.25 | 22.41 | 22.16 | 22.32 | 1,582,390 | +0.13(+0.59%) |
Jul 21, 2021 | 22.34 | 22.38 | 22.15 | 22.19 | 1,895,590 | -0.12(-0.54%) |
Jul 20, 2021 | 22.37 | 22.59 | 22.26 | 22.31 | 1,988,688 | -0.05(-0.22%) |
Jul 19, 2021 | 22.30 | 22.45 | 22.25 | 22.36 | 1,272,752 | +0.00(+0.00%) |
Jul 16, 2021 | 22.26 | 22.42 | 22.19 | 22.36 | 855,385 | +0.18(+0.81%) |
Jul 15, 2021 | 21.93 | 22.32 | 21.80 | 22.18 | 1,647,590 | +0.18(+0.82%) |
Jul 14, 2021 | 22.12 | 22.32 | 21.94 | 22.00 | 836,329 | -0.12(-0.54%) |
Jul 13, 2021 | 22.40 | 22.49 | 22.06 | 22.12 | 1,727,718 | -0.32(-1.43%) |
Jul 12, 2021 | 22.54 | 22.57 | 22.40 | 22.44 | 1,477,948 | -0.09(-0.40%) |
Jul 09, 2021 | 22.60 | 22.68 | 22.50 | 22.53 | 486,826 | -0.06(-0.27%) |
Jul 08, 2021 | 22.80 | 22.80 | 22.53 | 22.59 | 1,553,281 | -0.27(-1.18%) |
Jul 07, 2021 | 22.82 | 23.14 | 22.81 | 22.86 | 703,163 | +0.02(+0.09%) |
Jul 06, 2021 | 22.97 | 23.00 | 22.73 | 22.84 | 1,969,956 | -0.08(-0.35%) |
Jul 02, 2021 | 23.01 | 23.07 | 22.87 | 22.92 | 938,197 | -0.08(-0.35%) |
Jul 01, 2021 | 23.09 | 23.19 | 22.96 | 23.00 | 1,216,717 | -0.04(-0.17%) |
Jun 30, 2021 | 23.39 | 23.41 | 22.94 | 23.04 | 1,904,638 | -0.33(-1.41%) |
Jun 29, 2021 | 23.28 | 23.41 | 23.21 | 23.37 | 672,512 | +0.07(+0.30%) |
Jun 28, 2021 | 23.40 | 23.45 | 23.15 | 23.30 | 1,735,661 | -0.05(-0.21%) |
Jun 25, 2021 | 23.09 | 23.42 | 22.98 | 23.35 | 5,654,775 | +0.29(+1.26%) |
Jun 24, 2021 | 23.05 | 23.11 | 22.95 | 23.06 | 1,190,622 | +0.00(+0.00%) |
Jun 23, 2021 | 23.03 | 23.27 | 23.03 | 23.06 | 823,949 | -0.09(-0.39%) |
Jun 22, 2021 | 22.96 | 23.15 | 22.94 | 23.15 | 1,175,434 | +0.08(+0.35%) |
Jun 21, 2021 | 22.85 | 23.22 | 22.85 | 23.07 | 1,587,055 | -0.09(-0.39%) |
Jun 18, 2021 | 22.79 | 23.23 | 22.66 | 23.16 | 3,512,649 | +0.09(+0.39%) |
Jun 17, 2021 | 23.25 | 23.25 | 22.69 | 23.07 | 3,409,643 | -0.18(-0.77%) |
Jun 16, 2021 | 23.44 | 23.44 | 23.06 | 23.25 | 2,222,084 | -0.13(-0.56%) |
Jun 15, 2021 | 23.24 | 23.44 | 23.21 | 23.38 | 1,250,758 | +0.19(+0.82%) |
Jun 14, 2021 | 23.44 | 23.48 | 23.16 | 23.19 | 3,032,371 | -0.20(-0.86%) |
Jun 11, 2021 | 23.54 | 23.64 | 23.31 | 23.39 | 1,778,455 | -0.15(-0.64%) |
Jun 10, 2021 | 23.72 | 23.72 | 23.54 | 23.54 | 533,279 | -0.10(-0.42%) |
Jun 09, 2021 | 23.65 | 23.74 | 23.64 | 23.64 | 1,411,261 | +0.00(+0.00%) |
Jun 08, 2021 | 23.75 | 23.77 | 23.61 | 23.64 | 2,247,672 | -0.02(-0.08%) |
Jun 07, 2021 | 23.73 | 23.75 | 23.64 | 23.66 | 958,936 | -0.02(-0.08%) |
Jun 04, 2021 | 23.66 | 23.80 | 23.62 | 23.68 | 1,314,213 | +0.04(+0.17%) |
Jun 03, 2021 | 23.64 | 23.64 | 23.51 | 23.64 | 875,796 | +0.01(+0.04%) |
Jun 02, 2021 | 23.59 | 23.67 | 23.57 | 23.63 | 2,650,864 | +0.05(+0.21%) |
Jun 01, 2021 | 23.50 | 23.70 | 23.44 | 23.58 | 1,599,654 | +0.14(+0.60%) |
May 28, 2021 | 23.24 | 23.60 | 23.24 | 23.44 | 1,728,766 | +0.19(+0.82%) |
May 27, 2021 | 23.05 | 23.33 | 23.00 | 23.25 | 2,436,486 | +0.37(+1.62%) |
May 26, 2021 | 22.86 | 22.98 | 22.84 | 22.88 | 1,409,602 | +0.02(+0.09%) |
May 25, 2021 | 22.90 | 22.90 | 22.81 | 22.86 | 1,350,862 | +0.05(+0.22%) |
May 24, 2021 | 22.99 | 23.00 | 22.77 | 22.81 | 3,197,182 | -0.17(-0.74%) |
May 21, 2021 | 22.85 | 23.04 | 22.85 | 22.98 | 1,289,565 | +0.15(+0.66%) |
May 20, 2021 | 22.90 | 22.99 | 22.82 | 22.83 | 3,783,707 | -0.10(-0.44%) |
May 19, 2021 | 22.82 | 23.00 | 22.71 | 22.93 | 1,144,098 | +0.04(+0.17%) |
May 18, 2021 | 22.83 | 23.03 | 22.79 | 22.89 | 1,036,571 | +0.04(+0.18%) |
May 17, 2021 | 22.87 | 22.90 | 22.77 | 22.85 | 2,062,111 | -0.03(-0.13%) |
May 14, 2021 | 22.66 | 22.96 | 22.61 | 22.88 | 942,995 | +0.30(+1.33%) |
May 13, 2021 | 22.38 | 22.62 | 22.38 | 22.58 | 1,139,170 | +0.22(+0.98%) |
May 12, 2021 | 22.54 | 22.63 | 22.34 | 22.36 | 2,266,669 | -0.27(-1.19%) |
May 11, 2021 | 22.62 | 22.80 | 22.52 | 22.63 | 1,406,492 | -0.10(-0.44%) |
May 10, 2021 | 22.87 | 22.93 | 22.68 | 22.73 | 1,380,012 | -0.16(-0.70%) |
May 07, 2021 | 22.89 | 23.02 | 22.86 | 22.89 | 1,000,006 | -0.06(-0.26%) |
May 06, 2021 | 23.04 | 23.05 | 22.80 | 22.95 | 1,352,925 | -0.10(-0.43%) |
May 05, 2021 | 22.95 | 23.06 | 22.91 | 23.05 | 1,222,278 | +0.10(+0.44%) |
May 04, 2021 | 22.92 | 23.01 | 22.88 | 22.95 | 1,614,441 | -0.07(-0.30%) |