Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.15 | 22.76 | 22.15 | 22.37 | 1,300,716 | +0.03(+0.16%) |
Jul 29, 2021 | 22.26 | 22.57 | 22.17 | 22.34 | 745,163 | +0.07(+0.31%) |
Jul 28, 2021 | 22.24 | 22.44 | 21.99 | 22.27 | 1,470,250 | -0.03(-0.16%) |
Jul 27, 2021 | 22.15 | 22.34 | 21.49 | 22.30 | 1,533,495 | +0.08(+0.35%) |
Jul 26, 2021 | 22.03 | 22.38 | 21.98 | 22.22 | 1,285,124 | +0.25(+1.15%) |
Jul 23, 2021 | 22.20 | 22.41 | 21.96 | 21.97 | 1,134,505 | -0.18(-0.82%) |
Jul 22, 2021 | 22.57 | 22.61 | 22.09 | 22.16 | 1,697,290 | -0.43(-1.89%) |
Jul 21, 2021 | 22.56 | 22.86 | 22.48 | 22.58 | 1,018,949 | +0.03(+0.12%) |
Jul 20, 2021 | 22.45 | 22.78 | 22.45 | 22.56 | 1,242,024 | +0.05(+0.23%) |
Jul 19, 2021 | 22.37 | 22.53 | 22.11 | 22.50 | 1,553,306 | -0.11(-0.50%) |
Jul 16, 2021 | 22.69 | 22.90 | 22.52 | 22.62 | 1,057,025 | -0.07(-0.31%) |
Jul 15, 2021 | 22.54 | 22.83 | 22.54 | 22.69 | 976,387 | +0.01(+0.04%) |
Jul 14, 2021 | 22.66 | 23.02 | 22.56 | 22.68 | 877,595 | +0.00(+0.00%) |
Jul 13, 2021 | 23.25 | 23.32 | 22.63 | 22.68 | 1,874,525 | -0.63(-2.72%) |
Jul 12, 2021 | 23.55 | 23.60 | 23.24 | 23.31 | 1,614,794 | -0.43(-1.79%) |
Jul 09, 2021 | 23.64 | 23.74 | 23.29 | 23.74 | 2,746,590 | +0.25(+1.07%) |
Jul 08, 2021 | 23.85 | 23.90 | 23.38 | 23.49 | 2,461,764 | -0.41(-1.71%) |
Jul 07, 2021 | 24.64 | 24.69 | 23.89 | 23.89 | 1,561,861 | -0.69(-2.79%) |
Jul 06, 2021 | 24.85 | 24.89 | 24.08 | 24.58 | 2,069,162 | +0.34(+1.40%) |
Jul 02, 2021 | 24.35 | 24.40 | 24.08 | 24.24 | 797,846 | -0.09(-0.36%) |
Jul 01, 2021 | 24.17 | 24.38 | 24.05 | 24.33 | 1,358,338 | +0.31(+1.30%) |
Jun 30, 2021 | 24.22 | 24.25 | 23.89 | 24.02 | 1,640,557 | -0.17(-0.68%) |
Jun 29, 2021 | 24.11 | 24.33 | 24.01 | 24.18 | 838,038 | +0.14(+0.58%) |
Jun 28, 2021 | 24.10 | 24.21 | 23.72 | 24.04 | 1,132,911 | -0.08(-0.32%) |
Jun 25, 2021 | 23.89 | 24.38 | 23.78 | 24.12 | 4,749,475 | +0.31(+1.31%) |
Jun 24, 2021 | 24.21 | 24.30 | 23.62 | 23.81 | 2,832,539 | -0.44(-1.83%) |
Jun 23, 2021 | 25.01 | 25.13 | 24.17 | 24.25 | 2,731,785 | -0.78(-3.12%) |
Jun 22, 2021 | 25.08 | 25.18 | 24.84 | 25.03 | 941,950 | -0.05(-0.21%) |
Jun 21, 2021 | 25.05 | 25.28 | 24.96 | 25.08 | 1,169,679 | +0.12(+0.49%) |
Jun 18, 2021 | 25.52 | 25.72 | 24.94 | 24.96 | 1,508,807 | -0.58(-2.28%) |
Jun 17, 2021 | 25.17 | 26.42 | 24.69 | 25.55 | 2,042,469 | +0.42(+1.66%) |
Jun 16, 2021 | 25.02 | 25.15 | 24.78 | 25.13 | 1,281,006 | +0.13(+0.52%) |
Jun 15, 2021 | 25.10 | 25.28 | 24.83 | 25.00 | 1,217,748 | -0.11(-0.45%) |
Jun 14, 2021 | 25.35 | 25.62 | 25.00 | 25.11 | 1,482,746 | -0.15(-0.58%) |
Jun 11, 2021 | 25.50 | 25.77 | 25.11 | 25.26 | 1,553,434 | -0.07(-0.27%) |
Jun 10, 2021 | 25.25 | 25.95 | 24.82 | 25.33 | 2,655,416 | +0.09(+0.34%) |
Jun 09, 2021 | 27.26 | 27.48 | 25.05 | 25.24 | 5,814,233 | -2.10(-7.69%) |
Jun 08, 2021 | 27.33 | 27.53 | 27.07 | 27.34 | 1,583,120 | -0.03(-0.09%) |
Jun 07, 2021 | 27.54 | 27.64 | 26.99 | 27.37 | 1,750,350 | -0.13(-0.47%) |
Jun 04, 2021 | 27.80 | 27.82 | 27.10 | 27.50 | 1,156,059 | -0.05(-0.19%) |
Jun 03, 2021 | 26.85 | 27.89 | 26.75 | 27.55 | 2,732,373 | +0.70(+2.62%) |
Jun 02, 2021 | 26.21 | 26.88 | 26.08 | 26.85 | 1,991,099 | +0.63(+2.42%) |
Jun 01, 2021 | 26.59 | 26.79 | 26.19 | 26.21 | 1,693,206 | -0.25(-0.95%) |
May 28, 2021 | 25.68 | 26.48 | 25.66 | 26.47 | 1,372,341 | +0.66(+2.56%) |
May 27, 2021 | 25.50 | 25.92 | 25.41 | 25.81 | 2,697,141 | +0.33(+1.29%) |
May 26, 2021 | 25.13 | 25.69 | 25.09 | 25.48 | 1,346,615 | +0.53(+2.14%) |
May 25, 2021 | 25.02 | 25.14 | 24.87 | 24.94 | 1,180,528 | +0.03(+0.14%) |
May 24, 2021 | 25.03 | 25.19 | 24.87 | 24.91 | 784,976 | -0.09(-0.38%) |
May 21, 2021 | 25.14 | 25.26 | 24.75 | 25.00 | 969,927 | -0.03(-0.10%) |
May 20, 2021 | 24.78 | 25.13 | 24.72 | 25.03 | 941,556 | +0.17(+0.69%) |
May 19, 2021 | 24.53 | 24.87 | 24.36 | 24.86 | 1,167,121 | +0.08(+0.31%) |
May 18, 2021 | 25.03 | 25.20 | 24.68 | 24.78 | 1,555,622 | -0.24(-0.96%) |
May 17, 2021 | 25.01 | 25.25 | 24.64 | 25.02 | 1,146,018 | +0.03(+0.10%) |
May 14, 2021 | 24.99 | 25.38 | 24.86 | 25.00 | 1,531,638 | +0.15(+0.59%) |
May 13, 2021 | 24.28 | 25.02 | 24.28 | 24.85 | 1,578,079 | +0.40(+1.62%) |
May 12, 2021 | 24.73 | 24.87 | 24.32 | 24.45 | 1,800,868 | -0.28(-1.15%) |
May 11, 2021 | 24.24 | 25.06 | 24.12 | 24.74 | 2,086,951 | +0.34(+1.41%) |
May 10, 2021 | 23.99 | 24.67 | 23.83 | 24.39 | 2,196,591 | +0.14(+0.57%) |
May 07, 2021 | 24.36 | 24.55 | 24.06 | 24.25 | 1,574,270 | -0.34(-1.40%) |
May 06, 2021 | 24.04 | 24.68 | 23.78 | 24.60 | 1,966,029 | +0.59(+2.48%) |
May 05, 2021 | 24.81 | 25.18 | 23.43 | 24.00 | 3,728,376 | -0.60(-2.45%) |
May 04, 2021 | 25.40 | 25.88 | 24.09 | 24.61 | 4,775,299 | -0.95(-3.71%) |