Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.23 | 21.30 | 20.98 | 21.08 | 13,105,662 | -0.39(-1.83%) |
Jul 29, 2021 | 21.89 | 21.94 | 21.47 | 21.48 | 11,879,012 | +0.20(+0.94%) |
Jul 28, 2021 | 21.15 | 21.38 | 21.08 | 21.28 | 9,104,413 | +0.13(+0.62%) |
Jul 27, 2021 | 21.08 | 21.27 | 20.95 | 21.15 | 9,982,158 | -0.07(-0.33%) |
Jul 26, 2021 | 20.82 | 21.29 | 20.80 | 21.22 | 11,553,875 | +0.69(+3.36%) |
Jul 23, 2021 | 20.74 | 20.81 | 20.40 | 20.53 | 10,130,046 | -0.08(-0.38%) |
Jul 22, 2021 | 20.85 | 20.85 | 20.47 | 20.61 | 10,196,374 | -0.24(-1.17%) |
Jul 21, 2021 | 20.65 | 21.03 | 20.62 | 20.85 | 13,843,465 | +0.70(+3.46%) |
Jul 20, 2021 | 19.91 | 20.26 | 19.74 | 20.15 | 27,732,318 | +0.02(+0.09%) |
Jul 19, 2021 | 20.32 | 20.46 | 19.89 | 20.13 | 31,057,790 | -0.68(-3.27%) |
Jul 16, 2021 | 21.65 | 21.69 | 20.74 | 20.81 | 21,239,800 | -0.68(-3.16%) |
Jul 15, 2021 | 21.56 | 21.80 | 21.45 | 21.49 | 11,206,126 | -0.51(-2.30%) |
Jul 14, 2021 | 22.55 | 22.71 | 21.96 | 22.00 | 13,367,796 | -0.31(-1.37%) |
Jul 13, 2021 | 22.52 | 22.60 | 22.27 | 22.31 | 8,516,071 | -0.26(-1.16%) |
Jul 12, 2021 | 22.47 | 22.80 | 22.31 | 22.57 | 7,605,835 | -0.11(-0.50%) |
Jul 09, 2021 | 22.53 | 22.75 | 22.40 | 22.68 | 8,096,061 | +0.38(+1.68%) |
Jul 08, 2021 | 22.00 | 22.49 | 21.97 | 22.31 | 11,551,850 | -0.13(-0.58%) |
Jul 07, 2021 | 22.48 | 22.78 | 22.21 | 22.44 | 15,261,667 | -0.21(-0.92%) |
Jul 06, 2021 | 23.46 | 23.47 | 22.44 | 22.65 | 20,539,970 | -0.88(-3.74%) |
Jul 02, 2021 | 23.51 | 23.59 | 23.29 | 23.53 | 6,599,047 | -0.09(-0.37%) |
Jul 01, 2021 | 23.65 | 23.74 | 23.44 | 23.61 | 10,931,642 | +0.58(+2.50%) |
Jun 30, 2021 | 22.93 | 23.19 | 22.91 | 23.04 | 7,716,782 | +0.13(+0.57%) |
Jun 29, 2021 | 23.15 | 23.28 | 22.91 | 22.91 | 8,238,905 | -0.17(-0.72%) |
Jun 28, 2021 | 23.51 | 23.53 | 22.99 | 23.07 | 15,468,381 | -0.75(-3.15%) |
Jun 25, 2021 | 23.96 | 24.04 | 23.78 | 23.82 | 8,414,749 | +0.00(+0.00%) |
Jun 24, 2021 | 23.82 | 23.89 | 23.67 | 23.82 | 10,628,886 | +0.08(+0.33%) |
Jun 23, 2021 | 24.15 | 24.28 | 23.70 | 23.74 | 10,829,505 | +0.07(+0.29%) |
Jun 22, 2021 | 23.64 | 23.79 | 23.41 | 23.67 | 8,011,124 | +0.18(+0.78%) |
Jun 21, 2021 | 22.99 | 23.52 | 22.99 | 23.49 | 12,247,192 | +0.73(+3.22%) |
Jun 18, 2021 | 22.94 | 23.23 | 22.74 | 22.76 | 18,028,012 | -0.94(-3.97%) |
Jun 17, 2021 | 24.25 | 24.35 | 23.40 | 23.70 | 14,965,796 | -0.65(-2.69%) |
Jun 16, 2021 | 24.67 | 24.69 | 24.22 | 24.35 | 10,542,895 | -0.39(-1.59%) |
Jun 15, 2021 | 24.37 | 24.83 | 24.37 | 24.75 | 11,600,354 | +0.30(+1.21%) |
Jun 14, 2021 | 24.31 | 24.84 | 24.29 | 24.45 | 14,171,596 | +0.44(+1.82%) |
Jun 11, 2021 | 24.18 | 24.35 | 23.96 | 24.01 | 10,444,772 | +0.03(+0.11%) |
Jun 10, 2021 | 24.33 | 24.47 | 23.88 | 23.99 | 9,384,182 | -0.07(-0.29%) |
Jun 09, 2021 | 24.22 | 24.35 | 24.04 | 24.06 | 13,622,564 | -0.12(-0.50%) |
Jun 08, 2021 | 23.60 | 24.32 | 23.49 | 24.18 | 18,894,422 | +0.41(+1.72%) |
Jun 07, 2021 | 23.92 | 24.02 | 23.74 | 23.77 | 10,416,327 | -0.16(-0.66%) |
Jun 04, 2021 | 24.08 | 24.18 | 22.94 | 23.93 | 15,423,761 | -0.28(-1.15%) |
Jun 03, 2021 | 23.88 | 24.31 | 23.81 | 24.21 | 15,449,132 | +0.11(+0.47%) |
Jun 02, 2021 | 23.67 | 24.16 | 23.49 | 24.09 | 22,205,130 | +0.53(+2.26%) |
Jun 01, 2021 | 23.34 | 23.61 | 23.33 | 23.56 | 21,824,990 | +0.69(+3.01%) |
May 28, 2021 | 22.79 | 22.97 | 22.73 | 22.87 | 17,949,852 | -0.04(-0.19%) |
May 27, 2021 | 22.71 | 22.92 | 22.69 | 22.92 | 21,401,178 | -0.03(-0.11%) |
May 26, 2021 | 22.95 | 23.07 | 22.85 | 22.94 | 10,812,107 | +0.03(+0.11%) |
May 25, 2021 | 23.42 | 23.45 | 22.88 | 22.92 | 14,369,626 | -0.65(-2.74%) |
May 24, 2021 | 23.27 | 23.61 | 23.11 | 23.56 | 12,698,422 | +0.44(+1.89%) |
May 21, 2021 | 23.23 | 23.38 | 23.08 | 23.13 | 10,767,272 | +0.00(+0.00%) |
May 20, 2021 | 22.98 | 23.17 | 22.83 | 23.13 | 14,354,885 | +0.30(+1.30%) |
May 19, 2021 | 23.00 | 23.10 | 22.68 | 22.83 | 18,396,190 | -0.59(-2.53%) |
May 18, 2021 | 23.85 | 23.96 | 23.31 | 23.42 | 20,514,908 | -0.19(-0.81%) |
May 17, 2021 | 23.09 | 23.61 | 23.09 | 23.61 | 13,354,952 | +0.38(+1.61%) |
May 14, 2021 | 22.94 | 23.31 | 22.93 | 23.24 | 18,004,906 | +0.66(+2.94%) |
May 13, 2021 | 22.58 | 22.90 | 22.29 | 22.58 | 15,263,363 | -0.26(-1.15%) |
May 12, 2021 | 22.98 | 23.42 | 22.76 | 22.84 | 15,999,947 | +0.19(+0.85%) |
May 11, 2021 | 22.74 | 23.06 | 22.62 | 22.65 | 16,656,806 | -0.57(-2.44%) |
May 10, 2021 | 23.53 | 23.72 | 23.19 | 23.21 | 13,546,690 | -0.10(-0.41%) |
May 07, 2021 | 22.70 | 23.33 | 22.61 | 23.31 | 13,433,098 | +0.20(+0.87%) |
May 06, 2021 | 22.92 | 23.13 | 22.60 | 23.11 | 13,125,587 | +0.03(+0.13%) |
May 05, 2021 | 22.84 | 23.08 | 22.50 | 23.08 | 22,613,266 | +0.74(+3.32%) |
May 04, 2021 | 22.41 | 22.53 | 22.11 | 22.34 | 16,175,720 | +0.20(+0.90%) |