Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.72 | 21.18 | 20.64 | 20.82 | 9,253,186 | +0.03(+0.12%) |
Jul 29, 2021 | 20.90 | 21.05 | 20.49 | 20.80 | 4,325,933 | +0.18(+0.87%) |
Jul 28, 2021 | 20.78 | 20.83 | 20.05 | 20.62 | 8,160,658 | -0.10(-0.49%) |
Jul 27, 2021 | 21.01 | 21.21 | 19.92 | 20.72 | 7,316,274 | -0.69(-3.23%) |
Jul 26, 2021 | 21.23 | 21.57 | 21.07 | 21.41 | 6,875,173 | +0.21(+1.01%) |
Jul 23, 2021 | 21.65 | 21.75 | 21.03 | 21.20 | 4,220,747 | -0.26(-1.23%) |
Jul 22, 2021 | 21.92 | 21.93 | 21.43 | 21.46 | 3,640,086 | -0.45(-2.07%) |
Jul 21, 2021 | 21.75 | 22.11 | 21.68 | 21.91 | 3,797,818 | +0.45(+2.11%) |
Jul 20, 2021 | 20.74 | 21.57 | 20.55 | 21.46 | 4,606,014 | +0.73(+3.50%) |
Jul 19, 2021 | 20.54 | 20.89 | 20.41 | 20.74 | 5,113,730 | -0.63(-2.96%) |
Jul 16, 2021 | 22.26 | 22.28 | 21.24 | 21.37 | 3,160,220 | -0.69(-3.14%) |
Jul 15, 2021 | 21.84 | 22.29 | 21.77 | 22.06 | 3,846,756 | -0.16(-0.73%) |
Jul 14, 2021 | 22.73 | 23.08 | 22.13 | 22.22 | 3,181,903 | -0.35(-1.55%) |
Jul 13, 2021 | 22.76 | 23.03 | 22.56 | 22.57 | 4,450,966 | -0.24(-1.05%) |
Jul 12, 2021 | 22.63 | 23.07 | 22.48 | 22.81 | 7,732,169 | +0.32(+1.44%) |
Jul 09, 2021 | 22.16 | 22.49 | 22.02 | 22.49 | 3,042,161 | +0.99(+4.61%) |
Jul 08, 2021 | 21.75 | 21.91 | 21.29 | 21.50 | 5,518,379 | -0.81(-3.64%) |
Jul 07, 2021 | 22.04 | 22.39 | 21.79 | 22.31 | 3,343,953 | +0.09(+0.38%) |
Jul 06, 2021 | 22.63 | 22.63 | 21.95 | 22.22 | 5,234,419 | -0.35(-1.55%) |
Jul 02, 2021 | 23.03 | 23.04 | 22.52 | 22.57 | 3,724,954 | -0.44(-1.93%) |
Jul 01, 2021 | 23.01 | 23.13 | 22.74 | 23.02 | 3,979,589 | +0.19(+0.82%) |
Jun 30, 2021 | 22.50 | 22.87 | 22.42 | 22.83 | 4,753,803 | +0.18(+0.79%) |
Jun 29, 2021 | 23.37 | 23.54 | 22.61 | 22.65 | 4,584,106 | -0.52(-2.25%) |
Jun 28, 2021 | 23.33 | 23.41 | 22.80 | 23.17 | 3,681,192 | -0.25(-1.06%) |
Jun 25, 2021 | 23.30 | 23.66 | 23.21 | 23.42 | 6,077,194 | +0.19(+0.81%) |
Jun 24, 2021 | 22.97 | 23.31 | 22.68 | 23.23 | 3,408,434 | +0.44(+1.95%) |
Jun 23, 2021 | 22.84 | 22.98 | 22.73 | 22.79 | 4,210,374 | +0.10(+0.45%) |
Jun 22, 2021 | 23.02 | 23.02 | 22.51 | 22.68 | 3,939,477 | -0.29(-1.26%) |
Jun 21, 2021 | 22.62 | 23.03 | 22.50 | 22.97 | 3,023,196 | +0.56(+2.48%) |
Jun 18, 2021 | 22.71 | 22.94 | 22.32 | 22.42 | 5,692,445 | -0.82(-3.53%) |
Jun 17, 2021 | 24.49 | 24.65 | 23.00 | 23.24 | 3,656,189 | -1.28(-5.22%) |
Jun 16, 2021 | 24.37 | 24.67 | 24.18 | 24.52 | 3,327,243 | -0.25(-1.00%) |
Jun 15, 2021 | 24.70 | 24.98 | 24.53 | 24.77 | 3,554,394 | +0.20(+0.80%) |
Jun 14, 2021 | 25.01 | 25.06 | 24.55 | 24.57 | 3,765,266 | -0.45(-1.81%) |
Jun 11, 2021 | 24.70 | 25.17 | 24.68 | 25.02 | 2,607,188 | +0.42(+1.70%) |
Jun 10, 2021 | 24.90 | 25.18 | 24.54 | 24.60 | 4,403,777 | +0.09(+0.38%) |
Jun 09, 2021 | 24.90 | 24.90 | 24.47 | 24.51 | 2,884,889 | -0.38(-1.51%) |
Jun 08, 2021 | 24.71 | 25.04 | 24.32 | 24.89 | 3,578,401 | +0.13(+0.52%) |
Jun 07, 2021 | 25.21 | 25.37 | 24.75 | 24.76 | 3,555,231 | -0.24(-0.96%) |
Jun 04, 2021 | 25.16 | 25.16 | 24.43 | 25.00 | 5,462,417 | -0.05(-0.20%) |
Jun 03, 2021 | 24.28 | 25.19 | 24.10 | 25.05 | 7,008,207 | +0.73(+2.98%) |
Jun 02, 2021 | 23.91 | 24.44 | 23.70 | 24.32 | 9,794,989 | +1.10(+4.74%) |
Jun 01, 2021 | 23.28 | 24.14 | 22.27 | 23.22 | 18,602,692 | -1.14(-4.70%) |
May 28, 2021 | 24.33 | 24.55 | 24.05 | 24.37 | 4,736,568 | +0.06(+0.25%) |
May 27, 2021 | 23.33 | 24.34 | 23.32 | 24.31 | 8,876,858 | +1.21(+5.25%) |
May 26, 2021 | 22.75 | 23.27 | 22.58 | 23.09 | 4,031,702 | +0.42(+1.85%) |
May 25, 2021 | 23.24 | 23.51 | 22.66 | 22.67 | 3,136,888 | -0.38(-1.67%) |
May 24, 2021 | 23.02 | 23.22 | 22.85 | 23.06 | 2,738,651 | +0.10(+0.45%) |
May 21, 2021 | 22.87 | 23.23 | 22.79 | 22.96 | 3,263,024 | +0.20(+0.90%) |
May 20, 2021 | 23.05 | 23.11 | 22.55 | 22.75 | 3,721,702 | -0.14(-0.60%) |
May 19, 2021 | 22.79 | 22.95 | 22.27 | 22.89 | 6,379,952 | -0.38(-1.65%) |
May 18, 2021 | 23.83 | 24.12 | 23.26 | 23.27 | 8,232,196 | -0.44(-1.84%) |
May 17, 2021 | 23.71 | 23.91 | 23.45 | 23.71 | 5,696,574 | -0.17(-0.72%) |
May 14, 2021 | 23.35 | 23.99 | 23.31 | 23.88 | 2,894,144 | +0.71(+3.06%) |
May 13, 2021 | 22.44 | 23.32 | 22.44 | 23.17 | 3,680,804 | +0.65(+2.88%) |
May 12, 2021 | 23.37 | 23.52 | 22.43 | 22.52 | 4,709,991 | -0.76(-3.26%) |
May 11, 2021 | 23.54 | 23.89 | 23.08 | 23.28 | 4,542,631 | -0.82(-3.40%) |
May 10, 2021 | 24.15 | 24.72 | 24.05 | 24.10 | 4,131,889 | +0.01(+0.04%) |
May 07, 2021 | 23.80 | 24.23 | 23.69 | 24.09 | 4,352,447 | +0.11(+0.46%) |
May 06, 2021 | 23.57 | 24.01 | 23.01 | 23.98 | 3,652,792 | +0.47(+1.99%) |
May 05, 2021 | 23.54 | 23.74 | 23.23 | 23.52 | 3,529,422 | +0.14(+0.58%) |
May 04, 2021 | 23.12 | 23.38 | 22.73 | 23.38 | 4,264,325 | +0.10(+0.44%) |