Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.56 | 23.18 | 22.56 | 22.79 | 1,276,910 | +0.04(+0.16%) |
Jul 29, 2021 | 22.67 | 22.99 | 22.59 | 22.75 | 731,524 | +0.07(+0.31%) |
Jul 28, 2021 | 22.66 | 22.86 | 22.40 | 22.68 | 1,443,340 | -0.04(-0.16%) |
Jul 27, 2021 | 22.56 | 22.75 | 21.89 | 22.72 | 1,505,428 | +0.08(+0.35%) |
Jul 26, 2021 | 22.44 | 22.79 | 22.39 | 22.64 | 1,261,603 | +0.26(+1.15%) |
Jul 23, 2021 | 22.61 | 22.83 | 22.36 | 22.38 | 1,113,741 | -0.19(-0.82%) |
Jul 22, 2021 | 22.99 | 23.03 | 22.50 | 22.57 | 1,666,225 | -0.43(-1.89%) |
Jul 21, 2021 | 22.98 | 23.29 | 22.90 | 23.00 | 1,000,300 | +0.03(+0.12%) |
Jul 20, 2021 | 22.87 | 23.20 | 22.87 | 22.98 | 1,219,292 | +0.05(+0.23%) |
Jul 19, 2021 | 22.79 | 22.95 | 22.52 | 22.92 | 1,524,877 | -0.12(-0.50%) |
Jul 16, 2021 | 23.11 | 23.33 | 22.94 | 23.04 | 1,037,679 | -0.07(-0.31%) |
Jul 15, 2021 | 22.96 | 23.25 | 22.96 | 23.11 | 958,517 | +0.01(+0.04%) |
Jul 14, 2021 | 23.08 | 23.45 | 22.98 | 23.10 | 861,533 | +0.00(+0.00%) |
Jul 13, 2021 | 23.68 | 23.75 | 23.06 | 23.10 | 1,840,216 | -0.65(-2.72%) |
Jul 12, 2021 | 23.98 | 24.04 | 23.68 | 23.75 | 1,585,239 | -0.43(-1.79%) |
Jul 09, 2021 | 24.08 | 24.18 | 23.72 | 24.18 | 2,696,320 | +0.26(+1.07%) |
Jul 08, 2021 | 24.29 | 24.35 | 23.82 | 23.92 | 2,416,708 | -0.42(-1.71%) |
Jul 07, 2021 | 25.10 | 25.15 | 24.34 | 24.34 | 1,533,274 | -0.70(-2.79%) |
Jul 06, 2021 | 25.31 | 25.36 | 24.53 | 25.04 | 2,031,291 | +0.35(+1.40%) |
Jul 02, 2021 | 24.80 | 24.85 | 24.53 | 24.69 | 783,243 | -0.09(-0.36%) |
Jul 01, 2021 | 24.62 | 24.84 | 24.50 | 24.78 | 1,333,477 | +0.32(+1.30%) |
Jun 30, 2021 | 24.67 | 24.70 | 24.33 | 24.46 | 1,610,530 | -0.17(-0.68%) |
Jun 29, 2021 | 24.56 | 24.78 | 24.45 | 24.63 | 822,700 | +0.14(+0.58%) |
Jun 28, 2021 | 24.55 | 24.66 | 24.17 | 24.49 | 1,112,175 | -0.08(-0.32%) |
Jun 25, 2021 | 24.34 | 24.84 | 24.22 | 24.57 | 4,662,547 | +0.32(+1.31%) |
Jun 24, 2021 | 24.66 | 24.75 | 24.06 | 24.25 | 2,780,696 | -0.45(-1.83%) |
Jun 23, 2021 | 25.47 | 25.60 | 24.62 | 24.70 | 2,681,786 | -0.80(-3.12%) |
Jun 22, 2021 | 25.55 | 25.65 | 25.30 | 25.50 | 924,710 | -0.05(-0.21%) |
Jun 21, 2021 | 25.52 | 25.75 | 25.43 | 25.55 | 1,148,271 | +0.12(+0.49%) |
Jun 18, 2021 | 25.99 | 26.20 | 25.40 | 25.43 | 1,481,192 | -0.59(-2.28%) |
Jun 17, 2021 | 25.64 | 26.92 | 25.15 | 26.02 | 2,005,087 | +0.43(+1.66%) |
Jun 16, 2021 | 25.48 | 25.62 | 25.24 | 25.60 | 1,257,560 | +0.13(+0.52%) |
Jun 15, 2021 | 25.57 | 25.75 | 25.29 | 25.46 | 1,195,460 | -0.12(-0.45%) |
Jun 14, 2021 | 25.82 | 26.10 | 25.47 | 25.58 | 1,455,607 | -0.15(-0.58%) |
Jun 11, 2021 | 25.98 | 26.25 | 25.58 | 25.73 | 1,525,002 | -0.07(-0.27%) |
Jun 10, 2021 | 25.72 | 26.43 | 25.29 | 25.80 | 2,606,815 | +0.09(+0.34%) |
Jun 09, 2021 | 27.77 | 27.99 | 25.52 | 25.71 | 5,707,818 | -2.14(-7.69%) |
Jun 08, 2021 | 27.84 | 28.05 | 27.58 | 27.85 | 1,554,144 | -0.03(-0.10%) |
Jun 07, 2021 | 28.06 | 28.16 | 27.49 | 27.88 | 1,718,314 | -0.13(-0.47%) |
Jun 04, 2021 | 28.32 | 28.34 | 27.60 | 28.01 | 1,134,900 | -0.05(-0.19%) |
Jun 03, 2021 | 27.35 | 28.41 | 27.25 | 28.07 | 2,682,363 | +0.72(+2.62%) |
Jun 02, 2021 | 26.70 | 27.38 | 26.56 | 27.35 | 1,954,657 | +0.65(+2.42%) |
Jun 01, 2021 | 27.08 | 27.29 | 26.68 | 26.70 | 1,662,216 | -0.26(-0.95%) |
May 28, 2021 | 26.16 | 26.98 | 26.14 | 26.96 | 1,347,224 | +0.67(+2.56%) |
May 27, 2021 | 25.98 | 26.41 | 25.88 | 26.29 | 2,647,776 | +0.33(+1.29%) |
May 26, 2021 | 25.60 | 26.17 | 25.56 | 25.95 | 1,321,969 | +0.54(+2.14%) |
May 25, 2021 | 25.49 | 25.61 | 25.33 | 25.41 | 1,158,921 | +0.04(+0.14%) |
May 24, 2021 | 25.50 | 25.66 | 25.34 | 25.37 | 770,609 | -0.10(-0.38%) |
May 21, 2021 | 25.61 | 25.73 | 25.21 | 25.47 | 952,175 | -0.03(-0.10%) |
May 20, 2021 | 25.24 | 25.60 | 25.18 | 25.50 | 924,323 | +0.18(+0.69%) |
May 19, 2021 | 24.99 | 25.34 | 24.82 | 25.32 | 1,145,759 | +0.08(+0.31%) |
May 18, 2021 | 25.50 | 25.67 | 25.15 | 25.24 | 1,527,150 | -0.25(-0.96%) |
May 17, 2021 | 25.48 | 25.72 | 25.10 | 25.49 | 1,125,043 | +0.03(+0.10%) |
May 14, 2021 | 25.45 | 25.85 | 25.32 | 25.46 | 1,503,605 | +0.15(+0.59%) |
May 13, 2021 | 24.73 | 25.49 | 24.73 | 25.31 | 1,549,196 | +0.40(+1.62%) |
May 12, 2021 | 25.19 | 25.34 | 24.78 | 24.91 | 1,767,908 | -0.29(-1.15%) |
May 11, 2021 | 24.69 | 25.53 | 24.57 | 25.20 | 2,048,754 | +0.35(+1.41%) |
May 10, 2021 | 24.43 | 25.13 | 24.28 | 24.85 | 2,156,387 | +0.14(+0.57%) |
May 07, 2021 | 24.81 | 25.01 | 24.51 | 24.71 | 1,545,457 | -0.35(-1.40%) |
May 06, 2021 | 24.49 | 25.14 | 24.22 | 25.06 | 1,930,046 | +0.61(+2.48%) |
May 05, 2021 | 25.27 | 25.65 | 23.87 | 24.45 | 3,660,137 | -0.61(-2.45%) |
May 04, 2021 | 25.87 | 26.37 | 24.54 | 25.07 | 4,687,899 | -0.97(-3.71%) |