Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.50 | 24.60 | 24.06 | 24.19 | 3,688,634 | -0.38(-1.55%) |
Jul 29, 2021 | 24.66 | 24.74 | 24.44 | 24.57 | 1,925,923 | +0.19(+0.78%) |
Jul 28, 2021 | 24.23 | 24.56 | 23.99 | 24.38 | 2,275,023 | +0.25(+1.05%) |
Jul 27, 2021 | 24.19 | 24.23 | 23.89 | 24.13 | 2,865,192 | -0.28(-1.15%) |
Jul 26, 2021 | 23.81 | 24.49 | 23.81 | 24.41 | 4,763,956 | +0.61(+2.55%) |
Jul 23, 2021 | 24.00 | 24.00 | 23.58 | 23.80 | 14,345,689 | -0.12(-0.49%) |
Jul 22, 2021 | 24.16 | 24.16 | 23.71 | 23.92 | 1,483,412 | -0.28(-1.16%) |
Jul 21, 2021 | 23.82 | 24.37 | 23.76 | 24.20 | 2,837,712 | +0.81(+3.45%) |
Jul 20, 2021 | 23.06 | 23.60 | 22.89 | 23.39 | 2,997,315 | +0.38(+1.65%) |
Jul 19, 2021 | 23.09 | 23.35 | 22.71 | 23.01 | 4,783,040 | -0.84(-3.53%) |
Jul 16, 2021 | 24.72 | 24.72 | 23.82 | 23.86 | 2,164,465 | -0.67(-2.73%) |
Jul 15, 2021 | 24.66 | 24.91 | 24.43 | 24.53 | 2,764,758 | -0.35(-1.42%) |
Jul 14, 2021 | 25.73 | 25.99 | 24.80 | 24.88 | 1,811,450 | -0.74(-2.90%) |
Jul 13, 2021 | 25.76 | 25.85 | 25.49 | 25.62 | 1,468,058 | -0.23(-0.88%) |
Jul 12, 2021 | 25.59 | 25.99 | 25.43 | 25.85 | 1,578,869 | -0.03(-0.11%) |
Jul 09, 2021 | 25.65 | 25.90 | 25.38 | 25.88 | 2,769,771 | +0.52(+2.04%) |
Jul 08, 2021 | 25.03 | 25.58 | 24.93 | 25.36 | 2,003,049 | -0.07(-0.29%) |
Jul 07, 2021 | 25.81 | 26.08 | 25.19 | 25.43 | 2,403,537 | -0.44(-1.72%) |
Jul 06, 2021 | 26.69 | 26.69 | 25.79 | 25.88 | 2,070,055 | -0.84(-3.15%) |
Jul 02, 2021 | 26.70 | 26.82 | 26.45 | 26.72 | 1,382,649 | -0.09(-0.34%) |
Jul 01, 2021 | 26.93 | 27.01 | 26.56 | 26.81 | 2,216,880 | +0.46(+1.75%) |
Jun 30, 2021 | 26.09 | 26.41 | 26.08 | 26.35 | 1,693,578 | +0.34(+1.29%) |
Jun 29, 2021 | 26.33 | 26.44 | 25.99 | 26.01 | 1,216,511 | -0.10(-0.38%) |
Jun 28, 2021 | 26.96 | 26.96 | 26.05 | 26.11 | 2,013,332 | -0.91(-3.35%) |
Jun 25, 2021 | 26.90 | 27.03 | 26.81 | 27.02 | 1,412,133 | +0.14(+0.54%) |
Jun 24, 2021 | 26.74 | 26.88 | 26.53 | 26.87 | 1,494,273 | +0.24(+0.88%) |
Jun 23, 2021 | 26.77 | 27.09 | 26.61 | 26.64 | 1,510,818 | +0.09(+0.34%) |
Jun 22, 2021 | 26.31 | 26.65 | 26.04 | 26.55 | 1,568,885 | +0.15(+0.58%) |
Jun 21, 2021 | 25.55 | 26.42 | 25.55 | 26.39 | 2,279,634 | +1.10(+4.33%) |
Jun 18, 2021 | 25.57 | 25.86 | 25.29 | 25.30 | 2,691,172 | -0.75(-2.89%) |
Jun 17, 2021 | 26.93 | 27.15 | 25.75 | 26.05 | 4,198,429 | -0.99(-3.65%) |
Jun 16, 2021 | 27.09 | 27.31 | 26.76 | 27.03 | 2,104,290 | -0.14(-0.50%) |
Jun 15, 2021 | 26.79 | 27.19 | 26.74 | 27.17 | 2,021,677 | +0.54(+2.04%) |
Jun 14, 2021 | 26.88 | 27.01 | 26.43 | 26.63 | 1,572,525 | -0.10(-0.37%) |
Jun 11, 2021 | 26.96 | 27.06 | 26.72 | 26.73 | 1,704,679 | -0.08(-0.30%) |
Jun 10, 2021 | 27.19 | 27.32 | 26.54 | 26.81 | 2,428,877 | -0.01(-0.05%) |
Jun 09, 2021 | 27.08 | 27.16 | 26.82 | 26.82 | 1,807,834 | -0.16(-0.60%) |
Jun 08, 2021 | 26.70 | 27.05 | 26.36 | 26.98 | 2,282,722 | +0.22(+0.84%) |
Jun 07, 2021 | 26.85 | 27.00 | 26.72 | 26.76 | 1,461,398 | -0.07(-0.27%) |
Jun 04, 2021 | 26.86 | 26.94 | 26.47 | 26.83 | 1,915,434 | +0.17(+0.64%) |
Jun 03, 2021 | 26.48 | 26.79 | 26.30 | 26.66 | 2,075,446 | +0.09(+0.34%) |
Jun 02, 2021 | 26.31 | 26.69 | 25.95 | 26.57 | 2,742,171 | +0.47(+1.79%) |
Jun 01, 2021 | 25.59 | 26.15 | 25.59 | 26.10 | 2,974,782 | +0.95(+3.79%) |
May 28, 2021 | 25.28 | 25.28 | 25.02 | 25.15 | 2,047,041 | +0.04(+0.18%) |
May 27, 2021 | 25.24 | 25.41 | 24.98 | 25.10 | 3,165,599 | -0.02(-0.07%) |
May 26, 2021 | 24.87 | 25.18 | 24.78 | 25.12 | 7,489,724 | +0.26(+1.05%) |
May 25, 2021 | 25.33 | 25.36 | 24.81 | 24.86 | 2,200,251 | -0.51(-2.02%) |
May 24, 2021 | 25.32 | 25.43 | 25.01 | 25.37 | 1,790,808 | +0.23(+0.93%) |
May 21, 2021 | 25.37 | 25.50 | 25.11 | 25.14 | 2,966,840 | +0.06(+0.25%) |
May 20, 2021 | 25.09 | 25.19 | 24.74 | 25.08 | 2,799,827 | -0.03(-0.11%) |
May 19, 2021 | 25.18 | 25.39 | 24.78 | 25.10 | 4,849,339 | -0.63(-2.45%) |
May 18, 2021 | 26.28 | 26.37 | 25.69 | 25.73 | 3,104,910 | -0.60(-2.29%) |
May 17, 2021 | 25.70 | 26.33 | 25.61 | 26.33 | 3,289,028 | +0.58(+2.24%) |
May 14, 2021 | 25.19 | 25.82 | 25.19 | 25.76 | 3,526,962 | +0.84(+3.36%) |
May 13, 2021 | 24.92 | 25.42 | 24.63 | 24.92 | 4,445,944 | -0.32(-1.28%) |
May 12, 2021 | 25.26 | 26.00 | 25.16 | 25.25 | 3,380,219 | +0.11(+0.43%) |
May 11, 2021 | 25.32 | 25.64 | 24.95 | 25.14 | 4,587,522 | -0.65(-2.51%) |
May 10, 2021 | 26.16 | 26.51 | 25.78 | 25.79 | 2,851,433 | -0.05(-0.21%) |
May 07, 2021 | 25.06 | 25.85 | 25.01 | 25.84 | 4,210,514 | +0.51(+2.02%) |
May 06, 2021 | 25.26 | 25.34 | 24.74 | 25.33 | 2,349,081 | +0.08(+0.32%) |
May 05, 2021 | 24.99 | 25.29 | 24.54 | 25.25 | 3,668,786 | +0.81(+3.31%) |
May 04, 2021 | 24.45 | 24.63 | 24.16 | 24.44 | 2,989,371 | +0.01(+0.04%) |