Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.30 | 23.42 | 21.67 | 21.79 | 10,866,504 | -2.17(-9.07%) |
Jul 29, 2021 | 23.71 | 24.10 | 23.56 | 23.96 | 3,015,914 | +0.34(+1.45%) |
Jul 28, 2021 | 24.08 | 24.19 | 23.49 | 23.62 | 2,522,224 | -0.44(-1.83%) |
Jul 27, 2021 | 24.00 | 24.16 | 23.78 | 24.06 | 2,787,884 | -0.07(-0.29%) |
Jul 26, 2021 | 24.10 | 24.33 | 23.91 | 24.13 | 1,795,226 | +0.07(+0.29%) |
Jul 23, 2021 | 23.84 | 24.08 | 23.80 | 24.06 | 1,427,390 | +0.34(+1.45%) |
Jul 22, 2021 | 23.92 | 23.92 | 23.61 | 23.71 | 1,460,022 | -0.27(-1.14%) |
Jul 21, 2021 | 23.89 | 24.15 | 23.75 | 23.99 | 2,439,429 | +0.18(+0.78%) |
Jul 20, 2021 | 23.15 | 23.84 | 22.93 | 23.80 | 2,260,698 | +0.78(+3.40%) |
Jul 19, 2021 | 23.28 | 23.41 | 22.82 | 23.02 | 3,395,316 | -0.78(-3.29%) |
Jul 16, 2021 | 23.86 | 24.12 | 23.71 | 23.80 | 3,822,846 | -0.01(-0.04%) |
Jul 15, 2021 | 23.71 | 24.05 | 23.49 | 23.81 | 3,221,727 | -0.04(-0.18%) |
Jul 14, 2021 | 23.98 | 24.13 | 23.53 | 23.86 | 4,646,825 | +0.56(+2.42%) |
Jul 13, 2021 | 23.89 | 23.94 | 23.28 | 23.29 | 2,349,847 | -0.64(-2.68%) |
Jul 12, 2021 | 23.59 | 24.00 | 23.41 | 23.93 | 2,438,773 | +0.14(+0.59%) |
Jul 09, 2021 | 23.57 | 23.90 | 23.51 | 23.79 | 1,858,988 | +0.48(+2.08%) |
Jul 08, 2021 | 23.15 | 23.56 | 22.88 | 23.31 | 2,761,871 | -0.11(-0.49%) |
Jul 07, 2021 | 23.15 | 23.48 | 23.09 | 23.42 | 1,772,771 | +0.09(+0.38%) |
Jul 06, 2021 | 23.85 | 23.89 | 23.08 | 23.34 | 2,996,027 | -0.61(-2.54%) |
Jul 02, 2021 | 24.17 | 24.22 | 23.68 | 23.94 | 2,367,895 | -0.22(-0.91%) |
Jul 01, 2021 | 24.29 | 24.49 | 24.04 | 24.16 | 1,808,858 | -0.02(-0.07%) |
Jun 30, 2021 | 23.71 | 24.33 | 23.68 | 24.18 | 3,536,430 | +0.41(+1.74%) |
Jun 29, 2021 | 23.70 | 24.06 | 23.66 | 23.77 | 3,517,618 | +0.33(+1.39%) |
Jun 28, 2021 | 23.69 | 23.72 | 23.33 | 23.44 | 2,125,663 | +0.01(+0.04%) |
Jun 25, 2021 | 23.34 | 23.62 | 23.31 | 23.43 | 3,540,690 | +0.02(+0.08%) |
Jun 24, 2021 | 23.39 | 23.53 | 23.22 | 23.41 | 2,883,120 | +0.16(+0.68%) |
Jun 23, 2021 | 23.42 | 23.52 | 23.16 | 23.26 | 2,545,355 | -0.09(-0.38%) |
Jun 22, 2021 | 23.46 | 23.46 | 23.07 | 23.34 | 2,162,693 | -0.02(-0.08%) |
Jun 21, 2021 | 23.08 | 23.49 | 23.01 | 23.36 | 2,226,284 | +0.48(+2.12%) |
Jun 18, 2021 | 22.75 | 23.10 | 22.64 | 22.88 | 3,962,947 | -0.26(-1.14%) |
Jun 17, 2021 | 23.79 | 23.79 | 22.69 | 23.14 | 2,381,730 | -0.63(-2.67%) |
Jun 16, 2021 | 24.00 | 24.11 | 23.61 | 23.78 | 2,247,572 | -0.29(-1.21%) |
Jun 15, 2021 | 24.05 | 24.24 | 23.86 | 24.07 | 2,145,505 | +0.00(+0.00%) |
Jun 14, 2021 | 24.65 | 24.71 | 23.93 | 24.07 | 2,523,769 | -0.62(-2.50%) |
Jun 11, 2021 | 24.54 | 24.69 | 24.42 | 24.68 | 1,662,024 | +0.36(+1.48%) |
Jun 10, 2021 | 24.83 | 24.88 | 24.24 | 24.32 | 1,977,807 | -0.30(-1.22%) |
Jun 09, 2021 | 25.03 | 25.03 | 24.61 | 24.62 | 1,732,280 | -0.39(-1.55%) |
Jun 08, 2021 | 24.80 | 25.14 | 24.52 | 25.01 | 2,579,379 | +0.18(+0.71%) |
Jun 07, 2021 | 24.95 | 25.13 | 24.70 | 24.83 | 1,176,517 | -0.05(-0.21%) |
Jun 04, 2021 | 24.98 | 25.11 | 24.70 | 24.89 | 1,383,448 | -0.11(-0.46%) |
Jun 03, 2021 | 25.13 | 25.18 | 24.73 | 25.00 | 2,165,065 | -0.18(-0.73%) |
Jun 02, 2021 | 25.38 | 25.41 | 25.01 | 25.18 | 1,870,859 | -0.11(-0.45%) |
Jun 01, 2021 | 25.53 | 25.62 | 25.10 | 25.30 | 2,713,768 | +0.04(+0.17%) |
May 28, 2021 | 25.53 | 25.58 | 24.96 | 25.25 | 3,194,943 | +0.09(+0.35%) |
May 27, 2021 | 24.84 | 25.20 | 24.79 | 25.17 | 6,878,502 | +0.50(+2.03%) |
May 26, 2021 | 24.58 | 24.76 | 24.52 | 24.66 | 2,095,533 | +0.26(+1.07%) |
May 25, 2021 | 24.73 | 24.89 | 24.34 | 24.40 | 2,005,039 | -0.26(-1.06%) |
May 24, 2021 | 24.85 | 24.89 | 24.56 | 24.66 | 1,886,702 | -0.04(-0.18%) |
May 21, 2021 | 24.84 | 25.08 | 24.65 | 24.71 | 1,763,569 | -0.12(-0.49%) |
May 20, 2021 | 24.55 | 24.99 | 24.38 | 24.83 | 2,096,039 | +0.24(+0.96%) |
May 19, 2021 | 24.64 | 24.65 | 24.15 | 24.60 | 5,419,786 | -0.24(-0.98%) |
May 18, 2021 | 25.64 | 25.76 | 24.83 | 24.84 | 3,444,569 | -0.78(-3.03%) |
May 17, 2021 | 25.29 | 25.76 | 25.21 | 25.62 | 2,351,134 | +0.34(+1.35%) |
May 14, 2021 | 25.19 | 25.38 | 25.03 | 25.28 | 1,540,660 | +0.32(+1.29%) |
May 13, 2021 | 24.34 | 25.10 | 24.25 | 24.95 | 2,358,601 | +0.46(+1.87%) |
May 12, 2021 | 25.21 | 25.23 | 24.44 | 24.49 | 2,655,187 | -0.81(-3.19%) |
May 11, 2021 | 25.49 | 25.74 | 24.94 | 25.30 | 2,968,005 | -0.25(-0.99%) |
May 10, 2021 | 25.53 | 26.28 | 25.43 | 25.56 | 4,017,870 | +0.17(+0.69%) |
May 07, 2021 | 25.22 | 25.61 | 25.21 | 25.38 | 2,448,121 | -0.03(-0.10%) |
May 06, 2021 | 24.99 | 25.42 | 24.75 | 25.41 | 3,333,423 | +0.65(+2.65%) |
May 05, 2021 | 24.46 | 24.88 | 24.39 | 24.75 | 2,300,443 | +0.25(+1.03%) |
May 04, 2021 | 24.30 | 24.60 | 24.09 | 24.50 | 3,604,114 | +0.24(+1.01%) |