Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.03 | 23.04 | 23.00 | 23.00 | 3,134,055 | -0.03(-0.11%) |
Jul 29, 2021 | 23.02 | 23.04 | 23.02 | 23.03 | 4,272,139 | +0.03(+0.11%) |
Jul 28, 2021 | 23.01 | 23.02 | 22.98 | 23.00 | 3,219,478 | +0.02(+0.07%) |
Jul 27, 2021 | 23.00 | 23.00 | 22.96 | 22.99 | 5,888,034 | -0.03(-0.15%) |
Jul 26, 2021 | 23.03 | 23.04 | 23.00 | 23.02 | 3,037,217 | +0.00(+0.00%) |
Jul 23, 2021 | 23.02 | 23.03 | 23.00 | 23.02 | 5,326,710 | +0.03(+0.11%) |
Jul 22, 2021 | 23.00 | 23.01 | 22.97 | 23.00 | 6,143,629 | +0.00(+0.00%) |
Jul 21, 2021 | 22.96 | 23.00 | 22.96 | 23.00 | 5,216,897 | +0.04(+0.18%) |
Jul 20, 2021 | 22.88 | 22.95 | 22.87 | 22.95 | 5,508,787 | +0.08(+0.33%) |
Jul 19, 2021 | 22.97 | 22.97 | 22.85 | 22.88 | 9,452,254 | -0.13(-0.55%) |
Jul 16, 2021 | 23.03 | 23.04 | 23.00 | 23.00 | 3,196,571 | -0.03(-0.11%) |
Jul 15, 2021 | 23.04 | 23.04 | 23.01 | 23.03 | 2,930,690 | +0.00(+0.00%) |
Jul 14, 2021 | 23.05 | 23.05 | 23.03 | 23.03 | 3,601,388 | +0.02(+0.07%) |
Jul 13, 2021 | 23.06 | 23.06 | 23.01 | 23.01 | 2,930,925 | -0.04(-0.18%) |
Jul 12, 2021 | 23.08 | 23.08 | 23.05 | 23.05 | 1,324,960 | -0.03(-0.11%) |
Jul 09, 2021 | 23.06 | 23.08 | 23.05 | 23.08 | 2,022,387 | +0.03(+0.11%) |
Jul 08, 2021 | 23.05 | 23.06 | 23.03 | 23.05 | 6,753,341 | -0.03(-0.15%) |
Jul 07, 2021 | 23.09 | 23.10 | 23.05 | 23.09 | 3,066,491 | +0.00(+0.00%) |
Jul 06, 2021 | 23.08 | 23.09 | 23.06 | 23.09 | 1,856,511 | +0.01(+0.04%) |
Jul 02, 2021 | 23.06 | 23.08 | 23.05 | 23.08 | 11,109,244 | +0.03(+0.15%) |
Jul 01, 2021 | 23.04 | 23.06 | 23.04 | 23.05 | 7,348,176 | +0.01(+0.06%) |
Jun 30, 2021 | 23.02 | 23.03 | 23.01 | 23.03 | 3,526,316 | +0.01(+0.04%) |
Jun 29, 2021 | 23.02 | 23.02 | 23.01 | 23.02 | 4,097,110 | +0.02(+0.07%) |
Jun 28, 2021 | 23.03 | 23.03 | 23.00 | 23.01 | 6,067,220 | -0.01(-0.04%) |
Jun 25, 2021 | 23.02 | 23.02 | 23.00 | 23.02 | 2,596,629 | +0.01(+0.04%) |
Jun 24, 2021 | 22.98 | 23.02 | 22.97 | 23.01 | 1,701,379 | +0.03(+0.15%) |
Jun 23, 2021 | 22.97 | 23.00 | 22.97 | 22.97 | 8,214,888 | +0.00(+0.00%) |
Jun 22, 2021 | 22.94 | 22.98 | 22.94 | 22.97 | 5,989,211 | +0.02(+0.07%) |
Jun 21, 2021 | 22.95 | 22.97 | 22.94 | 22.96 | 5,462,338 | +0.04(+0.18%) |
Jun 18, 2021 | 22.93 | 22.94 | 22.91 | 22.92 | 7,779,501 | -0.03(-0.11%) |
Jun 17, 2021 | 22.97 | 22.97 | 22.92 | 22.94 | 5,567,835 | +0.00(+0.00%) |
Jun 16, 2021 | 22.97 | 22.97 | 22.91 | 22.94 | 7,036,261 | -0.01(-0.04%) |
Jun 15, 2021 | 22.95 | 22.96 | 22.92 | 22.95 | 5,969,438 | +0.00(+0.00%) |
Jun 14, 2021 | 22.97 | 22.97 | 22.93 | 22.95 | 7,137,782 | -0.01(-0.04%) |
Jun 11, 2021 | 22.97 | 22.97 | 22.93 | 22.96 | 5,047,133 | +0.00(+0.00%) |
Jun 10, 2021 | 22.91 | 22.96 | 22.91 | 22.96 | 8,400,244 | +0.05(+0.22%) |
Jun 09, 2021 | 22.92 | 22.92 | 22.91 | 22.91 | 5,701,374 | +0.01(+0.04%) |
Jun 08, 2021 | 22.92 | 22.92 | 22.57 | 22.90 | 3,818,339 | +0.00(+0.00%) |
Jun 07, 2021 | 22.87 | 22.90 | 22.87 | 22.90 | 5,191,886 | +0.03(+0.11%) |
Jun 04, 2021 | 22.86 | 22.88 | 22.86 | 22.87 | 2,859,189 | +0.02(+0.11%) |
Jun 03, 2021 | 22.84 | 22.87 | 22.82 | 22.85 | 3,913,335 | -0.02(-0.07%) |
Jun 02, 2021 | 22.87 | 22.87 | 22.83 | 22.87 | 6,090,454 | +0.01(+0.04%) |
Jun 01, 2021 | 22.83 | 22.86 | 22.82 | 22.86 | 6,113,029 | +0.05(+0.22%) |
May 28, 2021 | 22.83 | 22.83 | 22.51 | 22.81 | 4,935,332 | +0.00(+0.00%) |
May 27, 2021 | 22.82 | 22.84 | 22.79 | 22.81 | 4,524,875 | +0.00(+0.00%) |
May 26, 2021 | 22.80 | 22.81 | 22.79 | 22.81 | 2,639,777 | +0.01(+0.04%) |
May 25, 2021 | 22.81 | 22.81 | 22.78 | 22.80 | 5,604,595 | -0.01(-0.04%) |
May 24, 2021 | 22.78 | 22.81 | 22.77 | 22.81 | 7,216,127 | +0.05(+0.22%) |
May 21, 2021 | 22.77 | 22.78 | 22.74 | 22.76 | 4,834,804 | +0.03(+0.11%) |
May 20, 2021 | 22.69 | 22.76 | 22.69 | 22.73 | 4,454,814 | +0.05(+0.22%) |
May 19, 2021 | 22.67 | 22.72 | 22.66 | 22.68 | 6,193,692 | -0.04(-0.18%) |
May 18, 2021 | 22.77 | 22.77 | 22.71 | 22.72 | 2,187,700 | -0.04(-0.18%) |
May 17, 2021 | 22.76 | 22.78 | 22.74 | 22.76 | 4,183,834 | +0.02(+0.07%) |
May 14, 2021 | 22.75 | 22.77 | 22.74 | 22.75 | 7,951,383 | +0.03(+0.15%) |
May 13, 2021 | 22.72 | 22.75 | 22.69 | 22.71 | 12,415,802 | +0.02(+0.11%) |
May 12, 2021 | 22.74 | 22.74 | 22.68 | 22.69 | 6,042,737 | -0.07(-0.29%) |
May 11, 2021 | 22.75 | 22.76 | 22.71 | 22.76 | 6,577,756 | -0.01(-0.04%) |
May 10, 2021 | 22.78 | 22.80 | 22.76 | 22.76 | 5,837,777 | +0.00(+0.00%) |
May 07, 2021 | 22.81 | 22.82 | 22.76 | 22.76 | 5,715,163 | -0.01(-0.04%) |
May 06, 2021 | 22.80 | 22.80 | 22.76 | 22.77 | 2,816,752 | -0.02(-0.07%) |
May 05, 2021 | 22.76 | 22.79 | 22.75 | 22.79 | 8,871,894 | +0.04(+0.18%) |
May 04, 2021 | 22.76 | 22.76 | 22.72 | 22.75 | 7,570,251 | -0.01(-0.04%) |