Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.67 | 23.73 | 23.49 | 23.63 | 13,908,400 | -0.09(-0.38%) |
Jul 29, 2021 | 23.64 | 23.91 | 23.64 | 23.72 | 28,652,240 | +0.55(+2.37%) |
Jul 28, 2021 | 22.90 | 23.18 | 22.81 | 23.17 | 19,345,832 | +0.21(+0.91%) |
Jul 27, 2021 | 23.30 | 23.31 | 22.69 | 22.96 | 27,745,976 | -0.40(-1.71%) |
Jul 26, 2021 | 23.35 | 23.45 | 23.32 | 23.36 | 11,041,161 | +0.01(+0.04%) |
Jul 23, 2021 | 23.35 | 23.41 | 23.17 | 23.35 | 13,999,095 | -0.21(-0.89%) |
Jul 22, 2021 | 23.32 | 23.60 | 23.18 | 23.56 | 14,264,566 | +0.14(+0.60%) |
Jul 21, 2021 | 23.19 | 23.46 | 23.18 | 23.42 | 17,063,496 | +0.28(+1.21%) |
Jul 20, 2021 | 23.24 | 23.35 | 23.00 | 23.14 | 25,548,280 | -0.15(-0.64%) |
Jul 19, 2021 | 23.47 | 23.51 | 23.18 | 23.29 | 36,387,728 | -0.48(-2.02%) |
Jul 16, 2021 | 24.16 | 24.23 | 23.72 | 23.77 | 32,456,990 | -0.61(-2.50%) |
Jul 15, 2021 | 24.38 | 24.44 | 24.27 | 24.38 | 13,924,938 | +0.05(+0.21%) |
Jul 14, 2021 | 24.51 | 24.53 | 24.15 | 24.33 | 26,674,252 | +0.25(+1.04%) |
Jul 13, 2021 | 24.15 | 24.30 | 24.05 | 24.08 | 16,334,014 | -0.20(-0.82%) |
Jul 12, 2021 | 24.20 | 24.34 | 24.05 | 24.28 | 13,816,289 | +0.09(+0.37%) |
Jul 09, 2021 | 24.07 | 24.29 | 24.05 | 24.19 | 11,644,648 | +0.18(+0.75%) |
Jul 08, 2021 | 24.24 | 24.26 | 23.92 | 24.01 | 22,329,144 | -0.23(-0.95%) |
Jul 07, 2021 | 24.39 | 24.44 | 24.08 | 24.24 | 24,906,636 | +0.01(+0.04%) |
Jul 06, 2021 | 24.65 | 24.69 | 24.11 | 24.23 | 23,811,454 | -0.32(-1.30%) |
Jul 02, 2021 | 24.48 | 24.63 | 24.30 | 24.55 | 21,322,984 | +0.44(+1.82%) |
Jul 01, 2021 | 24.34 | 24.36 | 24.05 | 24.11 | 14,275,051 | -0.11(-0.45%) |
Jun 30, 2021 | 23.99 | 24.25 | 23.95 | 24.22 | 19,304,372 | +0.33(+1.38%) |
Jun 29, 2021 | 23.85 | 23.97 | 23.75 | 23.89 | 19,435,232 | -0.32(-1.32%) |
Jun 28, 2021 | 24.23 | 24.31 | 24.16 | 24.21 | 13,710,994 | +0.03(+0.12%) |
Jun 25, 2021 | 24.33 | 24.33 | 24.08 | 24.18 | 12,456,444 | +0.14(+0.58%) |
Jun 24, 2021 | 24.20 | 24.27 | 23.98 | 24.04 | 20,297,820 | +0.11(+0.46%) |
Jun 23, 2021 | 24.05 | 24.38 | 23.91 | 23.93 | 18,029,782 | +0.08(+0.34%) |
Jun 22, 2021 | 23.96 | 24.00 | 23.84 | 23.85 | 17,640,142 | -0.23(-0.96%) |
Jun 21, 2021 | 24.08 | 24.14 | 23.95 | 24.08 | 20,603,652 | +0.20(+0.84%) |
Jun 18, 2021 | 24.09 | 24.22 | 23.87 | 23.88 | 34,088,252 | -0.17(-0.71%) |
Jun 17, 2021 | 24.36 | 24.47 | 23.89 | 24.05 | 74,226,136 | -1.21(-4.79%) |
Jun 16, 2021 | 25.72 | 25.81 | 25.25 | 25.26 | 41,071,744 | -0.39(-1.52%) |
Jun 15, 2021 | 25.68 | 25.70 | 25.41 | 25.65 | 18,539,540 | -0.19(-0.74%) |
Jun 14, 2021 | 25.59 | 25.99 | 25.56 | 25.84 | 21,994,672 | -0.03(-0.12%) |
Jun 11, 2021 | 26.14 | 26.21 | 25.87 | 25.87 | 24,834,412 | -0.10(-0.39%) |
Jun 10, 2021 | 25.74 | 26.01 | 25.66 | 25.97 | 24,023,874 | +0.19(+0.74%) |
Jun 09, 2021 | 25.83 | 25.97 | 25.71 | 25.78 | 21,616,924 | +0.17(+0.66%) |
Jun 08, 2021 | 25.72 | 25.80 | 25.51 | 25.61 | 23,455,788 | -0.29(-1.12%) |
Jun 07, 2021 | 25.80 | 25.93 | 25.71 | 25.90 | 17,187,336 | +0.12(+0.47%) |
Jun 04, 2021 | 25.72 | 25.83 | 25.70 | 25.78 | 19,065,820 | +0.32(+1.26%) |
Jun 03, 2021 | 25.44 | 25.49 | 25.07 | 25.46 | 31,448,882 | -0.69(-2.64%) |
Jun 02, 2021 | 25.96 | 26.15 | 25.89 | 26.15 | 14,505,833 | +0.31(+1.20%) |
Jun 01, 2021 | 26.38 | 26.43 | 25.83 | 25.84 | 26,088,112 | -0.06(-0.23%) |
May 28, 2021 | 25.63 | 25.95 | 25.62 | 25.90 | 22,529,808 | +0.05(+0.19%) |
May 27, 2021 | 25.67 | 25.87 | 25.53 | 25.85 | 18,544,008 | +0.18(+0.70%) |
May 26, 2021 | 25.87 | 25.96 | 25.60 | 25.67 | 23,714,818 | -0.32(-1.23%) |
May 25, 2021 | 25.53 | 26.01 | 25.51 | 25.99 | 24,275,912 | +0.24(+0.93%) |
May 24, 2021 | 25.73 | 25.89 | 25.64 | 25.75 | 15,592,422 | +0.22(+0.86%) |
May 21, 2021 | 25.98 | 25.98 | 25.23 | 25.53 | 31,146,284 | -0.26(-1.01%) |
May 20, 2021 | 25.81 | 25.98 | 25.65 | 25.79 | 20,360,480 | +0.06(+0.23%) |
May 19, 2021 | 25.69 | 26.20 | 25.49 | 25.73 | 43,564,020 | -0.42(-1.61%) |
May 18, 2021 | 26.37 | 26.39 | 25.98 | 26.15 | 28,332,084 | -0.04(-0.15%) |
May 17, 2021 | 25.56 | 26.25 | 25.55 | 26.19 | 41,844,300 | +0.73(+2.87%) |
May 14, 2021 | 25.39 | 25.50 | 25.29 | 25.46 | 22,955,712 | +0.30(+1.19%) |
May 13, 2021 | 24.97 | 25.19 | 24.92 | 25.16 | 25,111,894 | +0.07(+0.28%) |
May 12, 2021 | 25.40 | 25.57 | 25.05 | 25.09 | 35,327,604 | -0.58(-2.26%) |
May 11, 2021 | 25.23 | 25.67 | 25.19 | 25.67 | 23,430,516 | +0.32(+1.26%) |
May 10, 2021 | 25.80 | 25.87 | 25.26 | 25.35 | 29,013,640 | -0.12(-0.47%) |
May 07, 2021 | 25.28 | 25.50 | 25.17 | 25.47 | 25,364,452 | +0.10(+0.39%) |
May 06, 2021 | 24.90 | 25.48 | 24.90 | 25.37 | 32,455,860 | +0.80(+3.26%) |
May 05, 2021 | 24.50 | 24.60 | 24.42 | 24.57 | 13,512,361 | +0.00(+0.00%) |
May 04, 2021 | 25.00 | 25.16 | 24.21 | 24.57 | 37,706,264 | -0.39(-1.56%) |