Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.94 | 21.00 | 20.69 | 20.79 | 13,291,388 | -0.39(-1.83%) |
Jul 29, 2021 | 21.58 | 21.63 | 21.17 | 21.18 | 12,047,355 | +0.20(+0.94%) |
Jul 28, 2021 | 20.85 | 21.08 | 20.79 | 20.98 | 9,233,435 | +0.13(+0.62%) |
Jul 27, 2021 | 20.78 | 20.97 | 20.65 | 20.85 | 10,123,620 | -0.07(-0.33%) |
Jul 26, 2021 | 20.53 | 20.99 | 20.51 | 20.92 | 11,717,610 | +0.68(+3.36%) |
Jul 23, 2021 | 20.45 | 20.52 | 20.12 | 20.24 | 10,273,603 | -0.08(-0.38%) |
Jul 22, 2021 | 20.56 | 20.56 | 20.18 | 20.32 | 10,340,871 | -0.24(-1.17%) |
Jul 21, 2021 | 20.36 | 20.73 | 20.33 | 20.56 | 14,039,647 | +0.69(+3.46%) |
Jul 20, 2021 | 19.63 | 19.97 | 19.47 | 19.87 | 28,125,324 | +0.02(+0.09%) |
Jul 19, 2021 | 20.03 | 20.18 | 19.62 | 19.85 | 31,497,924 | -0.67(-3.27%) |
Jul 16, 2021 | 21.35 | 21.39 | 20.45 | 20.52 | 21,540,798 | -0.67(-3.16%) |
Jul 15, 2021 | 21.26 | 21.50 | 21.15 | 21.19 | 11,364,932 | -0.50(-2.30%) |
Jul 14, 2021 | 22.23 | 22.39 | 21.65 | 21.69 | 13,557,237 | -0.30(-1.37%) |
Jul 13, 2021 | 22.21 | 22.29 | 21.96 | 21.99 | 8,636,756 | -0.26(-1.16%) |
Jul 12, 2021 | 22.16 | 22.48 | 21.99 | 22.25 | 7,713,621 | -0.11(-0.50%) |
Jul 09, 2021 | 22.22 | 22.44 | 22.08 | 22.36 | 8,210,794 | +0.37(+1.68%) |
Jul 08, 2021 | 21.69 | 22.17 | 21.67 | 21.99 | 11,715,556 | -0.13(-0.58%) |
Jul 07, 2021 | 22.17 | 22.46 | 21.90 | 22.12 | 15,477,947 | -0.21(-0.92%) |
Jul 06, 2021 | 23.13 | 23.14 | 22.12 | 22.33 | 20,831,050 | -0.87(-3.74%) |
Jul 02, 2021 | 23.18 | 23.26 | 22.97 | 23.20 | 6,692,564 | -0.09(-0.37%) |
Jul 01, 2021 | 23.32 | 23.41 | 23.11 | 23.28 | 11,086,559 | +0.57(+2.50%) |
Jun 30, 2021 | 22.61 | 22.86 | 22.59 | 22.72 | 7,826,140 | +0.13(+0.57%) |
Jun 29, 2021 | 22.83 | 22.96 | 22.59 | 22.59 | 8,355,662 | -0.16(-0.72%) |
Jun 28, 2021 | 23.18 | 23.20 | 22.67 | 22.75 | 15,687,590 | -0.74(-3.15%) |
Jun 25, 2021 | 23.63 | 23.70 | 23.45 | 23.49 | 8,533,998 | +0.00(+0.00%) |
Jun 24, 2021 | 23.49 | 23.56 | 23.34 | 23.49 | 10,779,513 | +0.08(+0.33%) |
Jun 23, 2021 | 23.81 | 23.94 | 23.37 | 23.41 | 10,982,975 | +0.07(+0.29%) |
Jun 22, 2021 | 23.31 | 23.46 | 23.09 | 23.34 | 8,124,653 | +0.18(+0.78%) |
Jun 21, 2021 | 22.66 | 23.19 | 22.66 | 23.16 | 12,420,753 | +0.72(+3.22%) |
Jun 18, 2021 | 22.62 | 22.91 | 22.42 | 22.44 | 18,283,494 | -0.93(-3.97%) |
Jun 17, 2021 | 23.91 | 24.01 | 23.07 | 23.37 | 15,177,882 | -0.64(-2.69%) |
Jun 16, 2021 | 24.32 | 24.35 | 23.89 | 24.01 | 10,692,303 | -0.39(-1.59%) |
Jun 15, 2021 | 24.03 | 24.48 | 24.03 | 24.40 | 11,764,748 | +0.29(+1.21%) |
Jun 14, 2021 | 23.97 | 24.50 | 23.95 | 24.11 | 14,372,428 | +0.43(+1.82%) |
Jun 11, 2021 | 23.84 | 24.01 | 23.62 | 23.68 | 10,592,789 | +0.03(+0.11%) |
Jun 10, 2021 | 23.99 | 24.13 | 23.54 | 23.65 | 9,517,169 | -0.07(-0.29%) |
Jun 09, 2021 | 23.89 | 24.01 | 23.70 | 23.72 | 13,815,615 | -0.12(-0.50%) |
Jun 08, 2021 | 23.27 | 23.98 | 23.16 | 23.84 | 19,162,184 | +0.40(+1.72%) |
Jun 07, 2021 | 23.58 | 23.69 | 23.41 | 23.44 | 10,563,941 | -0.15(-0.66%) |
Jun 04, 2021 | 23.75 | 23.84 | 22.62 | 23.59 | 15,642,338 | -0.28(-1.15%) |
Jun 03, 2021 | 23.54 | 23.97 | 23.48 | 23.87 | 15,668,068 | +0.11(+0.47%) |
Jun 02, 2021 | 23.34 | 23.83 | 23.16 | 23.76 | 22,519,810 | +0.52(+2.26%) |
Jun 01, 2021 | 23.02 | 23.28 | 23.00 | 23.23 | 22,134,282 | +0.68(+3.01%) |
May 28, 2021 | 22.47 | 22.65 | 22.41 | 22.55 | 18,204,228 | -0.04(-0.19%) |
May 27, 2021 | 22.39 | 22.60 | 22.37 | 22.60 | 21,704,464 | -0.03(-0.11%) |
May 26, 2021 | 22.63 | 22.75 | 22.53 | 22.62 | 10,965,330 | +0.03(+0.11%) |
May 25, 2021 | 23.09 | 23.12 | 22.56 | 22.60 | 14,573,264 | -0.64(-2.74%) |
May 24, 2021 | 22.95 | 23.28 | 22.78 | 23.23 | 12,878,377 | +0.43(+1.89%) |
May 21, 2021 | 22.91 | 23.05 | 22.76 | 22.80 | 10,919,860 | +0.00(+0.00%) |
May 20, 2021 | 22.66 | 22.84 | 22.51 | 22.80 | 14,558,314 | +0.29(+1.30%) |
May 19, 2021 | 22.68 | 22.77 | 22.36 | 22.51 | 18,656,890 | -0.58(-2.53%) |
May 18, 2021 | 23.52 | 23.62 | 22.98 | 23.09 | 20,805,632 | -0.19(-0.81%) |
May 17, 2021 | 22.77 | 23.28 | 22.77 | 23.28 | 13,544,210 | +0.37(+1.61%) |
May 14, 2021 | 22.62 | 22.98 | 22.61 | 22.91 | 18,260,062 | +0.65(+2.94%) |
May 13, 2021 | 22.26 | 22.58 | 21.98 | 22.26 | 15,479,667 | -0.26(-1.15%) |
May 12, 2021 | 22.66 | 23.09 | 22.44 | 22.52 | 16,226,689 | +0.19(+0.85%) |
May 11, 2021 | 22.42 | 22.74 | 22.30 | 22.33 | 16,892,856 | -0.56(-2.44%) |
May 10, 2021 | 23.21 | 23.39 | 22.87 | 22.89 | 13,738,666 | -0.09(-0.41%) |
May 07, 2021 | 22.38 | 23.00 | 22.29 | 22.98 | 13,623,465 | +0.20(+0.87%) |
May 06, 2021 | 22.60 | 22.81 | 22.29 | 22.78 | 13,311,595 | +0.03(+0.13%) |
May 05, 2021 | 22.53 | 22.75 | 22.19 | 22.75 | 22,933,730 | +0.73(+3.32%) |
May 04, 2021 | 22.09 | 22.21 | 21.80 | 22.02 | 16,404,955 | +0.20(+0.90%) |