Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.29 | 24.71 | 23.97 | 24.20 | 3,388,012 | +0.06(+0.27%) |
Jul 29, 2021 | 24.12 | 24.39 | 23.97 | 24.13 | 2,186,031 | +0.26(+1.07%) |
Jul 28, 2021 | 24.11 | 24.22 | 23.58 | 23.88 | 2,914,651 | -0.26(-1.06%) |
Jul 27, 2021 | 23.86 | 24.32 | 23.43 | 24.13 | 1,670,774 | +0.03(+0.11%) |
Jul 26, 2021 | 23.67 | 24.19 | 23.56 | 24.11 | 2,425,071 | +0.52(+2.21%) |
Jul 23, 2021 | 23.75 | 24.02 | 23.45 | 23.58 | 1,519,846 | +0.02(+0.08%) |
Jul 22, 2021 | 23.65 | 23.76 | 23.39 | 23.56 | 1,952,041 | -0.04(-0.16%) |
Jul 21, 2021 | 23.47 | 24.00 | 23.47 | 23.60 | 2,429,427 | +0.42(+1.82%) |
Jul 20, 2021 | 22.96 | 23.56 | 22.89 | 23.18 | 2,613,162 | +0.25(+1.08%) |
Jul 19, 2021 | 22.83 | 23.16 | 22.64 | 22.93 | 2,264,961 | -0.71(-3.02%) |
Jul 16, 2021 | 24.87 | 24.88 | 23.62 | 23.65 | 2,912,906 | -0.83(-3.41%) |
Jul 15, 2021 | 24.05 | 24.50 | 24.05 | 24.48 | 2,404,367 | +0.24(+0.98%) |
Jul 14, 2021 | 24.46 | 24.85 | 24.18 | 24.24 | 982,564 | -0.04(-0.15%) |
Jul 13, 2021 | 24.83 | 24.94 | 24.20 | 24.28 | 1,820,583 | -0.53(-2.14%) |
Jul 12, 2021 | 24.53 | 24.98 | 24.23 | 24.81 | 1,379,716 | +0.06(+0.26%) |
Jul 09, 2021 | 24.25 | 24.82 | 24.18 | 24.75 | 3,196,997 | +1.01(+4.25%) |
Jul 08, 2021 | 23.78 | 24.12 | 23.50 | 23.74 | 1,795,764 | -0.53(-2.19%) |
Jul 07, 2021 | 23.96 | 24.37 | 23.81 | 24.27 | 1,812,958 | +0.26(+1.07%) |
Jul 06, 2021 | 24.35 | 24.61 | 23.84 | 24.01 | 2,586,774 | -0.34(-1.39%) |
Jul 02, 2021 | 24.33 | 24.43 | 24.00 | 24.35 | 1,497,391 | +0.01(+0.04%) |
Jul 01, 2021 | 24.59 | 24.67 | 24.22 | 24.34 | 2,192,156 | +0.05(+0.19%) |
Jun 30, 2021 | 24.43 | 24.71 | 24.20 | 24.30 | 2,270,782 | -0.24(-0.97%) |
Jun 29, 2021 | 24.48 | 24.72 | 24.33 | 24.54 | 1,818,756 | +0.22(+0.90%) |
Jun 28, 2021 | 24.59 | 24.59 | 24.00 | 24.32 | 1,668,856 | -0.32(-1.30%) |
Jun 25, 2021 | 24.66 | 24.77 | 24.54 | 24.64 | 2,932,138 | +0.14(+0.56%) |
Jun 24, 2021 | 24.36 | 24.69 | 24.10 | 24.50 | 2,429,020 | +0.29(+1.21%) |
Jun 23, 2021 | 24.47 | 24.65 | 24.19 | 24.21 | 2,462,875 | -0.19(-0.79%) |
Jun 22, 2021 | 23.82 | 24.87 | 23.66 | 24.40 | 5,467,505 | +0.81(+3.42%) |
Jun 21, 2021 | 23.23 | 23.66 | 23.23 | 23.59 | 3,323,231 | +0.86(+3.79%) |
Jun 18, 2021 | 23.18 | 23.56 | 22.65 | 22.73 | 4,728,316 | -0.95(-4.02%) |
Jun 17, 2021 | 24.35 | 24.46 | 23.01 | 23.68 | 4,332,327 | -0.66(-2.71%) |
Jun 16, 2021 | 24.35 | 24.51 | 24.07 | 24.34 | 2,495,700 | -0.11(-0.45%) |
Jun 15, 2021 | 24.22 | 24.60 | 24.00 | 24.45 | 2,899,828 | +0.32(+1.33%) |
Jun 14, 2021 | 24.76 | 24.85 | 24.10 | 24.13 | 2,918,208 | -0.63(-2.56%) |
Jun 11, 2021 | 24.71 | 25.01 | 24.51 | 24.77 | 1,562,218 | +0.25(+1.00%) |
Jun 10, 2021 | 25.01 | 25.28 | 24.51 | 24.52 | 2,128,007 | -0.25(-1.03%) |
Jun 09, 2021 | 25.50 | 25.55 | 24.72 | 24.78 | 2,965,677 | -0.83(-3.23%) |
Jun 08, 2021 | 25.38 | 25.68 | 25.04 | 25.60 | 2,889,847 | +0.15(+0.61%) |
Jun 07, 2021 | 25.79 | 25.90 | 25.33 | 25.45 | 1,977,807 | -0.25(-0.99%) |
Jun 04, 2021 | 25.68 | 25.80 | 25.46 | 25.70 | 2,089,400 | +0.08(+0.32%) |
Jun 03, 2021 | 25.92 | 25.98 | 25.51 | 25.62 | 1,949,545 | -0.41(-1.57%) |
Jun 02, 2021 | 26.69 | 26.71 | 25.89 | 26.03 | 2,870,170 | -0.60(-2.25%) |
Jun 01, 2021 | 26.17 | 26.75 | 26.07 | 26.63 | 3,546,796 | +0.81(+3.14%) |
May 28, 2021 | 25.96 | 26.00 | 25.61 | 25.82 | 2,402,385 | -0.02(-0.07%) |
May 27, 2021 | 26.04 | 26.35 | 25.81 | 25.84 | 2,954,197 | +0.21(+0.82%) |
May 26, 2021 | 25.61 | 25.93 | 25.45 | 25.63 | 3,017,318 | -0.01(-0.04%) |
May 25, 2021 | 25.92 | 26.29 | 25.63 | 25.64 | 2,322,910 | -0.22(-0.84%) |
May 24, 2021 | 26.22 | 26.22 | 25.78 | 25.86 | 2,201,116 | -0.22(-0.84%) |
May 21, 2021 | 26.02 | 26.40 | 25.98 | 26.08 | 2,569,438 | +0.15(+0.60%) |
May 20, 2021 | 26.25 | 26.35 | 25.78 | 25.92 | 2,019,505 | -0.37(-1.42%) |
May 19, 2021 | 26.60 | 26.60 | 26.08 | 26.30 | 2,077,508 | -0.68(-2.53%) |
May 18, 2021 | 27.19 | 27.33 | 26.97 | 26.98 | 2,301,387 | -0.05(-0.20%) |
May 17, 2021 | 27.23 | 27.33 | 26.68 | 27.03 | 2,827,825 | -0.35(-1.26%) |
May 14, 2021 | 27.50 | 27.66 | 27.26 | 27.38 | 2,116,015 | +0.02(+0.07%) |
May 13, 2021 | 26.98 | 27.64 | 26.91 | 27.36 | 1,554,248 | +0.52(+1.93%) |
May 12, 2021 | 28.18 | 28.20 | 26.80 | 26.84 | 2,730,007 | -1.34(-4.75%) |
May 11, 2021 | 27.52 | 28.22 | 27.41 | 28.18 | 3,114,871 | -0.07(-0.26%) |
May 10, 2021 | 29.12 | 29.43 | 28.22 | 28.25 | 2,361,954 | -0.52(-1.80%) |
May 07, 2021 | 28.25 | 29.00 | 27.98 | 28.77 | 1,870,787 | +0.36(+1.28%) |
May 06, 2021 | 28.49 | 28.54 | 27.90 | 28.41 | 2,065,827 | -0.01(-0.03%) |
May 05, 2021 | 28.27 | 28.66 | 28.11 | 28.42 | 2,754,987 | +0.31(+1.10%) |
May 04, 2021 | 26.91 | 28.15 | 26.61 | 28.11 | 3,811,001 | +1.06(+3.94%) |