Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.89 | 24.12 | 23.48 | 23.58 | 7,325,713 | -0.32(-1.36%) |
Jul 29, 2021 | 23.85 | 23.93 | 23.65 | 23.90 | 3,512,825 | +0.14(+0.58%) |
Jul 28, 2021 | 23.81 | 23.89 | 23.59 | 23.77 | 3,378,033 | -0.03(-0.12%) |
Jul 27, 2021 | 23.37 | 23.80 | 23.29 | 23.79 | 3,467,157 | +0.31(+1.34%) |
Jul 26, 2021 | 23.34 | 23.54 | 23.34 | 23.48 | 3,382,031 | +0.16(+0.68%) |
Jul 23, 2021 | 23.27 | 23.35 | 23.10 | 23.32 | 3,308,899 | +0.14(+0.60%) |
Jul 22, 2021 | 23.27 | 23.41 | 23.12 | 23.18 | 3,723,302 | -0.13(-0.56%) |
Jul 21, 2021 | 23.50 | 23.67 | 23.26 | 23.31 | 3,062,989 | -0.06(-0.28%) |
Jul 20, 2021 | 23.08 | 23.42 | 23.02 | 23.38 | 5,261,827 | +0.34(+1.49%) |
Jul 19, 2021 | 23.60 | 23.63 | 22.76 | 23.03 | 6,046,656 | -0.67(-2.81%) |
Jul 16, 2021 | 23.50 | 23.80 | 23.46 | 23.70 | 4,868,095 | +0.25(+1.07%) |
Jul 15, 2021 | 22.85 | 23.49 | 22.85 | 23.45 | 5,010,585 | +0.51(+2.22%) |
Jul 14, 2021 | 22.87 | 23.10 | 22.76 | 22.94 | 3,916,429 | +0.08(+0.36%) |
Jul 13, 2021 | 23.26 | 23.30 | 22.85 | 22.86 | 4,377,839 | -0.49(-2.10%) |
Jul 12, 2021 | 23.48 | 23.52 | 23.27 | 23.35 | 5,368,680 | -0.24(-1.02%) |
Jul 09, 2021 | 23.51 | 23.63 | 23.34 | 23.59 | 10,421,472 | +0.19(+0.83%) |
Jul 08, 2021 | 22.87 | 23.42 | 22.84 | 23.39 | 13,799,605 | +0.23(+1.00%) |
Jul 07, 2021 | 22.98 | 23.20 | 22.83 | 23.16 | 6,402,546 | +0.11(+0.48%) |
Jul 06, 2021 | 22.96 | 23.06 | 22.61 | 23.05 | 7,346,483 | -0.02(-0.08%) |
Jul 02, 2021 | 22.93 | 23.08 | 22.72 | 23.07 | 5,586,174 | +0.17(+0.73%) |
Jul 01, 2021 | 22.77 | 23.04 | 22.50 | 22.90 | 4,266,205 | +0.19(+0.86%) |
Jun 30, 2021 | 22.73 | 22.87 | 22.44 | 22.71 | 8,887,921 | +0.03(+0.12%) |
Jun 29, 2021 | 22.81 | 22.94 | 22.59 | 22.68 | 5,952,499 | -0.13(-0.57%) |
Jun 28, 2021 | 23.02 | 23.06 | 22.73 | 22.81 | 3,491,896 | -0.11(-0.49%) |
Jun 25, 2021 | 22.70 | 23.00 | 22.69 | 22.92 | 6,320,459 | +0.22(+0.98%) |
Jun 24, 2021 | 22.92 | 22.92 | 22.59 | 22.70 | 4,541,739 | -0.18(-0.77%) |
Jun 23, 2021 | 22.90 | 23.01 | 22.57 | 22.88 | 5,623,834 | -0.08(-0.36%) |
Jun 22, 2021 | 23.02 | 23.14 | 22.87 | 22.96 | 5,573,695 | -0.14(-0.60%) |
Jun 21, 2021 | 22.92 | 23.17 | 22.79 | 23.10 | 4,740,299 | +0.29(+1.26%) |
Jun 18, 2021 | 23.22 | 23.47 | 22.77 | 22.81 | 17,913,738 | -0.66(-2.80%) |
Jun 17, 2021 | 23.86 | 23.90 | 23.41 | 23.47 | 8,029,602 | -0.18(-0.74%) |
Jun 16, 2021 | 24.04 | 24.14 | 23.42 | 23.64 | 7,828,914 | -0.43(-1.77%) |
Jun 15, 2021 | 24.14 | 24.21 | 24.00 | 24.07 | 5,557,859 | +0.01(+0.04%) |
Jun 14, 2021 | 24.24 | 24.25 | 23.91 | 24.06 | 6,547,830 | -0.16(-0.65%) |
Jun 11, 2021 | 24.00 | 24.24 | 23.93 | 24.22 | 4,900,202 | +0.19(+0.77%) |
Jun 10, 2021 | 23.86 | 24.11 | 23.86 | 24.03 | 4,428,345 | +0.17(+0.70%) |
Jun 09, 2021 | 23.66 | 24.04 | 23.57 | 23.87 | 6,011,899 | +0.29(+1.22%) |
Jun 08, 2021 | 23.76 | 23.84 | 23.52 | 23.58 | 5,911,171 | -0.11(-0.47%) |
Jun 07, 2021 | 23.60 | 23.70 | 23.48 | 23.69 | 3,659,908 | +0.17(+0.71%) |
Jun 04, 2021 | 23.53 | 23.64 | 23.45 | 23.52 | 4,624,725 | +0.01(+0.04%) |
Jun 03, 2021 | 23.13 | 23.68 | 22.97 | 23.52 | 5,422,489 | +0.28(+1.20%) |
Jun 02, 2021 | 23.26 | 23.38 | 23.14 | 23.24 | 5,193,526 | -0.02(-0.08%) |
Jun 01, 2021 | 23.52 | 23.52 | 23.14 | 23.26 | 5,077,426 | -0.18(-0.75%) |
May 28, 2021 | 23.33 | 23.48 | 23.29 | 23.43 | 4,253,173 | +0.20(+0.88%) |
May 27, 2021 | 23.36 | 23.44 | 23.19 | 23.23 | 11,094,064 | -0.03(-0.12%) |
May 26, 2021 | 23.14 | 23.28 | 22.96 | 23.26 | 4,003,290 | +0.16(+0.68%) |
May 25, 2021 | 23.15 | 23.15 | 22.92 | 23.10 | 3,813,377 | -0.08(-0.36%) |
May 24, 2021 | 23.09 | 23.34 | 22.97 | 23.18 | 3,720,816 | +0.30(+1.30%) |
May 21, 2021 | 22.93 | 23.01 | 22.75 | 22.89 | 2,898,068 | +0.01(+0.04%) |
May 20, 2021 | 22.67 | 22.97 | 22.58 | 22.88 | 4,598,171 | +0.20(+0.90%) |
May 19, 2021 | 22.64 | 22.68 | 22.20 | 22.67 | 5,531,190 | -0.06(-0.24%) |
May 18, 2021 | 22.99 | 23.01 | 22.72 | 22.73 | 11,211,314 | -0.30(-1.32%) |
May 17, 2021 | 22.91 | 23.20 | 22.80 | 23.03 | 7,855,973 | +0.01(+0.04%) |
May 14, 2021 | 22.68 | 23.19 | 22.52 | 23.02 | 13,104,757 | +0.51(+2.25%) |
May 13, 2021 | 21.70 | 22.55 | 21.70 | 22.52 | 10,338,511 | +0.75(+3.47%) |
May 12, 2021 | 22.20 | 22.28 | 21.74 | 21.76 | 10,287,539 | -0.29(-1.29%) |
May 11, 2021 | 22.47 | 22.48 | 21.89 | 22.05 | 6,738,456 | -0.50(-2.20%) |
May 10, 2021 | 22.70 | 22.83 | 22.50 | 22.54 | 5,339,563 | +0.01(+0.04%) |
May 07, 2021 | 22.36 | 22.76 | 22.04 | 22.53 | 5,029,390 | +0.10(+0.45%) |
May 06, 2021 | 22.36 | 22.71 | 21.95 | 22.43 | 5,385,593 | +0.09(+0.41%) |
May 05, 2021 | 22.47 | 22.57 | 22.14 | 22.34 | 9,760,081 | -0.26(-1.14%) |
May 04, 2021 | 22.47 | 22.66 | 22.34 | 22.60 | 3,356,991 | +0.13(+0.57%) |