Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.67 | 22.89 | 22.54 | 22.59 | 1,913,317 | -0.20(-0.90%) |
Jul 29, 2021 | 23.04 | 23.08 | 22.78 | 22.80 | 1,641,832 | +0.09(+0.40%) |
Jul 28, 2021 | 22.40 | 22.76 | 22.40 | 22.71 | 2,966,846 | -0.20(-0.86%) |
Jul 27, 2021 | 22.71 | 22.96 | 22.57 | 22.90 | 2,326,006 | +0.11(+0.50%) |
Jul 26, 2021 | 22.64 | 22.91 | 22.64 | 22.79 | 2,938,840 | +0.16(+0.72%) |
Jul 23, 2021 | 22.82 | 22.82 | 22.55 | 22.62 | 2,914,879 | +0.07(+0.33%) |
Jul 22, 2021 | 22.81 | 22.83 | 22.50 | 22.55 | 2,429,828 | -0.11(-0.51%) |
Jul 21, 2021 | 22.47 | 22.75 | 22.47 | 22.66 | 2,508,181 | +0.51(+2.29%) |
Jul 20, 2021 | 21.72 | 22.23 | 21.68 | 22.16 | 3,565,487 | +0.20(+0.93%) |
Jul 19, 2021 | 22.07 | 22.18 | 21.87 | 21.95 | 3,705,476 | -0.75(-3.28%) |
Jul 16, 2021 | 22.98 | 23.01 | 22.64 | 22.70 | 4,071,022 | -0.51(-2.19%) |
Jul 15, 2021 | 23.10 | 23.30 | 23.07 | 23.21 | 1,842,894 | -0.19(-0.81%) |
Jul 14, 2021 | 23.57 | 23.67 | 23.25 | 23.39 | 1,796,375 | -0.08(-0.35%) |
Jul 13, 2021 | 23.44 | 23.50 | 23.29 | 23.48 | 2,508,257 | +0.02(+0.07%) |
Jul 12, 2021 | 23.18 | 23.55 | 23.07 | 23.46 | 2,463,807 | -0.07(-0.31%) |
Jul 09, 2021 | 23.25 | 23.62 | 23.07 | 23.53 | 2,526,796 | +0.45(+1.95%) |
Jul 08, 2021 | 23.10 | 23.21 | 22.95 | 23.08 | 2,633,137 | -0.52(-2.19%) |
Jul 07, 2021 | 23.40 | 23.67 | 23.34 | 23.60 | 2,012,510 | +0.07(+0.31%) |
Jul 06, 2021 | 23.81 | 23.81 | 23.39 | 23.52 | 2,248,893 | -0.11(-0.45%) |
Jul 02, 2021 | 23.70 | 23.71 | 23.47 | 23.63 | 3,436,708 | -0.28(-1.17%) |
Jul 01, 2021 | 23.84 | 23.92 | 23.77 | 23.91 | 1,447,958 | +0.27(+1.14%) |
Jun 30, 2021 | 23.65 | 23.79 | 23.56 | 23.64 | 1,507,030 | -0.10(-0.41%) |
Jun 29, 2021 | 23.96 | 24.05 | 23.72 | 23.74 | 1,603,285 | -0.28(-1.16%) |
Jun 28, 2021 | 24.13 | 24.15 | 23.87 | 24.02 | 1,706,603 | -0.39(-1.58%) |
Jun 25, 2021 | 24.39 | 24.47 | 24.30 | 24.40 | 1,325,957 | +0.16(+0.64%) |
Jun 24, 2021 | 24.20 | 24.32 | 24.11 | 24.25 | 1,357,153 | +0.15(+0.61%) |
Jun 23, 2021 | 24.23 | 24.32 | 24.04 | 24.10 | 1,925,701 | -0.02(-0.07%) |
Jun 22, 2021 | 24.19 | 24.22 | 24.04 | 24.11 | 1,944,640 | -0.25(-1.04%) |
Jun 21, 2021 | 24.22 | 24.40 | 24.18 | 24.37 | 2,999,261 | +0.15(+0.61%) |
Jun 18, 2021 | 24.41 | 24.55 | 24.20 | 24.22 | 4,133,008 | -0.84(-3.34%) |
Jun 17, 2021 | 25.48 | 25.52 | 24.95 | 25.06 | 3,395,106 | -0.26(-1.04%) |
Jun 16, 2021 | 25.33 | 25.42 | 25.14 | 25.32 | 3,005,296 | +0.06(+0.23%) |
Jun 15, 2021 | 25.06 | 25.40 | 25.04 | 25.26 | 3,052,452 | -0.11(-0.45%) |
Jun 14, 2021 | 25.42 | 25.50 | 25.32 | 25.38 | 2,330,075 | +0.10(+0.39%) |
Jun 11, 2021 | 25.11 | 25.28 | 25.03 | 25.28 | 1,625,985 | +0.12(+0.49%) |
Jun 10, 2021 | 25.44 | 25.50 | 25.16 | 25.16 | 2,139,759 | -0.13(-0.52%) |
Jun 09, 2021 | 25.46 | 25.48 | 25.26 | 25.29 | 2,030,095 | -0.40(-1.56%) |
Jun 08, 2021 | 25.75 | 25.81 | 25.65 | 25.69 | 1,377,751 | -0.15(-0.57%) |
Jun 07, 2021 | 25.90 | 25.91 | 25.78 | 25.84 | 1,420,362 | +0.02(+0.10%) |
Jun 04, 2021 | 25.85 | 25.85 | 25.66 | 25.81 | 1,629,691 | -0.03(-0.13%) |
Jun 03, 2021 | 26.06 | 26.12 | 25.80 | 25.84 | 2,619,651 | -0.43(-1.62%) |
Jun 02, 2021 | 26.12 | 26.34 | 26.00 | 26.27 | 3,664,303 | +0.34(+1.30%) |
Jun 01, 2021 | 25.97 | 26.11 | 25.90 | 25.93 | 3,636,950 | -0.60(-2.25%) |
May 28, 2021 | 26.41 | 26.57 | 26.32 | 26.53 | 2,813,863 | +0.34(+1.31%) |
May 27, 2021 | 26.04 | 26.24 | 26.02 | 26.19 | 2,455,423 | +0.35(+1.36%) |
May 26, 2021 | 25.53 | 25.96 | 25.50 | 25.84 | 1,441,888 | +0.02(+0.06%) |
May 25, 2021 | 26.11 | 26.21 | 25.78 | 25.82 | 1,897,646 | -0.05(-0.19%) |
May 24, 2021 | 25.66 | 25.92 | 25.61 | 25.87 | 2,195,106 | +0.11(+0.45%) |
May 21, 2021 | 25.84 | 25.86 | 25.66 | 25.75 | 1,215,937 | -0.05(-0.19%) |
May 20, 2021 | 25.76 | 25.88 | 25.66 | 25.80 | 1,346,227 | -0.02(-0.06%) |
May 19, 2021 | 25.58 | 25.84 | 25.38 | 25.82 | 2,118,660 | +0.07(+0.25%) |
May 18, 2021 | 26.00 | 26.11 | 25.76 | 25.75 | 1,460,607 | +0.02(+0.10%) |
May 17, 2021 | 25.57 | 25.84 | 25.45 | 25.73 | 2,294,290 | -0.27(-1.04%) |
May 14, 2021 | 25.78 | 26.05 | 25.76 | 26.00 | 2,788,069 | +0.47(+1.83%) |
May 13, 2021 | 25.22 | 25.58 | 25.18 | 25.53 | 2,765,261 | +0.29(+1.14%) |
May 12, 2021 | 25.60 | 25.74 | 25.20 | 25.25 | 3,436,800 | -0.30(-1.19%) |
May 11, 2021 | 25.43 | 25.74 | 25.31 | 25.55 | 2,655,587 | -0.52(-1.98%) |
May 10, 2021 | 26.22 | 26.36 | 26.05 | 26.07 | 1,828,362 | +0.17(+0.66%) |
May 07, 2021 | 25.56 | 25.92 | 25.51 | 25.89 | 1,317,214 | -0.02(-0.06%) |
May 06, 2021 | 25.90 | 25.95 | 25.68 | 25.91 | 1,796,051 | +0.09(+0.35%) |
May 05, 2021 | 25.81 | 25.89 | 25.66 | 25.82 | 2,213,334 | +0.66(+2.60%) |
May 04, 2021 | 25.32 | 25.43 | 24.98 | 25.16 | 2,614,633 | +0.05(+0.20%) |