Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.48 | 21.55 | 21.23 | 21.33 | 12,953,199 | -0.40(-1.83%) |
Jul 29, 2021 | 22.14 | 22.20 | 21.72 | 21.73 | 11,740,819 | +0.20(+0.94%) |
Jul 28, 2021 | 21.39 | 21.63 | 21.33 | 21.53 | 8,998,498 | +0.13(+0.62%) |
Jul 27, 2021 | 21.32 | 21.52 | 21.19 | 21.39 | 9,866,032 | -0.07(-0.33%) |
Jul 26, 2021 | 21.07 | 21.54 | 21.05 | 21.47 | 11,419,465 | +0.70(+3.36%) |
Jul 23, 2021 | 20.99 | 21.06 | 20.64 | 20.77 | 10,012,199 | -0.08(-0.38%) |
Jul 22, 2021 | 21.09 | 21.09 | 20.71 | 20.85 | 10,077,755 | -0.25(-1.17%) |
Jul 21, 2021 | 20.89 | 21.28 | 20.87 | 21.09 | 13,682,418 | +0.71(+3.46%) |
Jul 20, 2021 | 20.14 | 20.49 | 19.97 | 20.39 | 27,409,698 | +0.02(+0.09%) |
Jul 19, 2021 | 20.56 | 20.70 | 20.13 | 20.37 | 30,696,482 | -0.69(-3.27%) |
Jul 16, 2021 | 21.91 | 21.95 | 20.98 | 21.06 | 20,992,708 | -0.69(-3.16%) |
Jul 15, 2021 | 21.82 | 22.06 | 21.70 | 21.75 | 11,075,760 | -0.51(-2.30%) |
Jul 14, 2021 | 22.82 | 22.97 | 22.22 | 22.26 | 13,212,283 | -0.31(-1.37%) |
Jul 13, 2021 | 22.79 | 22.87 | 22.53 | 22.57 | 8,417,000 | -0.26(-1.16%) |
Jul 12, 2021 | 22.74 | 23.07 | 22.57 | 22.83 | 7,517,354 | -0.11(-0.50%) |
Jul 09, 2021 | 22.80 | 23.02 | 22.66 | 22.95 | 8,001,876 | +0.38(+1.68%) |
Jul 08, 2021 | 22.26 | 22.75 | 22.23 | 22.57 | 11,417,463 | -0.13(-0.58%) |
Jul 07, 2021 | 22.74 | 23.04 | 22.47 | 22.70 | 15,084,122 | -0.21(-0.92%) |
Jul 06, 2021 | 23.73 | 23.75 | 22.70 | 22.91 | 20,301,020 | -0.89(-3.74%) |
Jul 02, 2021 | 23.79 | 23.86 | 23.57 | 23.80 | 6,522,277 | -0.09(-0.37%) |
Jul 01, 2021 | 23.93 | 24.02 | 23.71 | 23.89 | 10,804,470 | +0.58(+2.50%) |
Jun 30, 2021 | 23.20 | 23.46 | 23.18 | 23.31 | 7,627,010 | +0.13(+0.57%) |
Jun 29, 2021 | 23.42 | 23.56 | 23.18 | 23.18 | 8,143,058 | -0.17(-0.72%) |
Jun 28, 2021 | 23.79 | 23.80 | 23.26 | 23.34 | 15,288,432 | -0.76(-3.15%) |
Jun 25, 2021 | 24.24 | 24.32 | 24.06 | 24.10 | 8,316,857 | +0.00(+0.00%) |
Jun 24, 2021 | 24.10 | 24.17 | 23.95 | 24.10 | 10,505,236 | +0.08(+0.33%) |
Jun 23, 2021 | 24.43 | 24.56 | 23.98 | 24.02 | 10,703,521 | +0.07(+0.29%) |
Jun 22, 2021 | 23.92 | 24.07 | 23.69 | 23.95 | 7,917,927 | +0.19(+0.78%) |
Jun 21, 2021 | 23.26 | 23.79 | 23.26 | 23.77 | 12,104,716 | +0.74(+3.22%) |
Jun 18, 2021 | 23.21 | 23.50 | 23.01 | 23.03 | 17,818,284 | -0.95(-3.97%) |
Jun 17, 2021 | 24.54 | 24.64 | 23.67 | 23.98 | 14,791,693 | -0.66(-2.68%) |
Jun 16, 2021 | 24.96 | 24.99 | 24.51 | 24.64 | 10,420,245 | -0.40(-1.59%) |
Jun 15, 2021 | 24.66 | 25.12 | 24.66 | 25.04 | 11,465,403 | +0.30(+1.21%) |
Jun 14, 2021 | 24.60 | 25.14 | 24.58 | 24.74 | 14,006,732 | +0.44(+1.82%) |
Jun 11, 2021 | 24.46 | 24.64 | 24.24 | 24.30 | 10,323,264 | +0.03(+0.11%) |
Jun 10, 2021 | 24.61 | 24.76 | 24.16 | 24.27 | 9,275,012 | -0.07(-0.29%) |
Jun 09, 2021 | 24.51 | 24.64 | 24.32 | 24.34 | 13,464,087 | -0.12(-0.50%) |
Jun 08, 2021 | 23.88 | 24.61 | 23.77 | 24.46 | 18,674,616 | +0.41(+1.72%) |
Jun 07, 2021 | 24.20 | 24.31 | 24.02 | 24.05 | 10,295,149 | -0.16(-0.66%) |
Jun 04, 2021 | 24.37 | 24.46 | 23.21 | 24.21 | 15,244,331 | -0.28(-1.15%) |
Jun 03, 2021 | 24.16 | 24.60 | 24.09 | 24.49 | 15,269,406 | +0.11(+0.47%) |
Jun 02, 2021 | 23.95 | 24.45 | 23.77 | 24.38 | 21,946,810 | +0.54(+2.26%) |
Jun 01, 2021 | 23.62 | 23.89 | 23.60 | 23.84 | 21,571,092 | +0.70(+3.01%) |
May 28, 2021 | 23.05 | 23.24 | 23.00 | 23.14 | 17,741,034 | -0.04(-0.19%) |
May 27, 2021 | 22.97 | 23.19 | 22.96 | 23.19 | 21,152,210 | -0.03(-0.11%) |
May 26, 2021 | 23.22 | 23.34 | 23.11 | 23.21 | 10,686,325 | +0.03(+0.11%) |
May 25, 2021 | 23.70 | 23.73 | 23.15 | 23.19 | 14,202,458 | -0.65(-2.74%) |
May 24, 2021 | 23.55 | 23.89 | 23.38 | 23.84 | 12,550,696 | +0.44(+1.89%) |
May 21, 2021 | 23.50 | 23.65 | 23.35 | 23.40 | 10,642,012 | +0.00(+0.00%) |
May 20, 2021 | 23.25 | 23.44 | 23.10 | 23.40 | 14,187,889 | +0.30(+1.30%) |
May 19, 2021 | 23.27 | 23.37 | 22.94 | 23.10 | 18,182,180 | -0.60(-2.53%) |
May 18, 2021 | 24.13 | 24.24 | 23.58 | 23.70 | 20,276,250 | -0.19(-0.81%) |
May 17, 2021 | 23.36 | 23.89 | 23.36 | 23.89 | 13,199,588 | +0.38(+1.61%) |
May 14, 2021 | 23.21 | 23.58 | 23.20 | 23.51 | 17,795,448 | +0.67(+2.94%) |
May 13, 2021 | 22.84 | 23.17 | 22.55 | 22.84 | 15,085,799 | -0.26(-1.15%) |
May 12, 2021 | 23.25 | 23.70 | 23.03 | 23.11 | 15,813,813 | +0.19(+0.85%) |
May 11, 2021 | 23.01 | 23.34 | 22.88 | 22.91 | 16,463,031 | -0.57(-2.44%) |
May 10, 2021 | 23.81 | 24.00 | 23.46 | 23.49 | 13,389,096 | -0.10(-0.41%) |
May 07, 2021 | 22.96 | 23.60 | 22.88 | 23.58 | 13,276,826 | +0.20(+0.87%) |
May 06, 2021 | 23.19 | 23.40 | 22.87 | 23.38 | 12,972,892 | +0.03(+0.13%) |
May 05, 2021 | 23.11 | 23.35 | 22.76 | 23.35 | 22,350,194 | +0.75(+3.32%) |
May 04, 2021 | 22.67 | 22.79 | 22.37 | 22.60 | 15,987,540 | +0.20(+0.90%) |