Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.60 | 25.95 | 25.36 | 25.87 | 1,424,576 | +0.31(+1.21%) |
Jul 29, 2021 | 26.00 | 26.00 | 25.33 | 25.56 | 1,161,613 | -0.21(-0.81%) |
Jul 28, 2021 | 24.45 | 25.91 | 24.14 | 25.77 | 1,621,274 | +1.63(+6.75%) |
Jul 27, 2021 | 24.26 | 24.31 | 23.65 | 24.14 | 1,139,248 | -0.23(-0.94%) |
Jul 26, 2021 | 24.55 | 24.69 | 24.27 | 24.37 | 1,168,288 | -0.11(-0.45%) |
Jul 23, 2021 | 24.26 | 24.53 | 24.08 | 24.48 | 653,336 | +0.33(+1.37%) |
Jul 22, 2021 | 23.99 | 24.30 | 23.75 | 24.15 | 849,186 | +0.05(+0.21%) |
Jul 21, 2021 | 23.97 | 24.17 | 23.81 | 24.10 | 840,891 | +0.12(+0.50%) |
Jul 20, 2021 | 23.46 | 24.02 | 23.27 | 23.98 | 1,486,182 | +0.61(+2.61%) |
Jul 19, 2021 | 23.34 | 23.59 | 23.16 | 23.37 | 1,446,664 | -0.34(-1.43%) |
Jul 16, 2021 | 23.79 | 23.91 | 23.51 | 23.71 | 1,591,756 | +0.06(+0.25%) |
Jul 15, 2021 | 23.86 | 23.86 | 23.11 | 23.65 | 2,089,206 | -0.31(-1.29%) |
Jul 14, 2021 | 24.44 | 24.48 | 23.87 | 23.96 | 1,836,765 | -0.48(-1.96%) |
Jul 13, 2021 | 24.77 | 25.05 | 24.42 | 24.44 | 1,124,391 | -0.47(-1.89%) |
Jul 12, 2021 | 25.27 | 25.42 | 24.73 | 24.91 | 2,198,419 | -0.45(-1.77%) |
Jul 09, 2021 | 25.60 | 25.72 | 25.30 | 25.36 | 1,745,527 | -0.07(-0.28%) |
Jul 08, 2021 | 25.20 | 25.53 | 25.01 | 25.43 | 1,720,371 | -0.06(-0.24%) |
Jul 07, 2021 | 25.61 | 25.74 | 25.44 | 25.49 | 1,134,748 | -0.07(-0.27%) |
Jul 06, 2021 | 25.49 | 25.56 | 25.16 | 25.56 | 1,265,054 | +0.26(+1.03%) |
Jul 02, 2021 | 25.02 | 25.44 | 24.70 | 25.30 | 1,217,197 | +0.40(+1.61%) |
Jul 01, 2021 | 24.57 | 24.99 | 24.48 | 24.90 | 1,498,900 | +0.38(+1.55%) |
Jun 30, 2021 | 24.20 | 24.62 | 24.13 | 24.52 | 1,600,292 | +0.22(+0.91%) |
Jun 29, 2021 | 24.68 | 24.98 | 24.27 | 24.30 | 1,450,851 | -0.32(-1.30%) |
Jun 28, 2021 | 24.15 | 24.64 | 24.15 | 24.62 | 2,214,767 | +0.48(+1.99%) |
Jun 25, 2021 | 24.51 | 24.71 | 23.84 | 24.14 | 19,887,660 | -0.38(-1.55%) |
Jun 24, 2021 | 24.13 | 24.56 | 24.06 | 24.52 | 2,010,484 | +0.35(+1.45%) |
Jun 23, 2021 | 24.30 | 24.47 | 24.09 | 24.17 | 1,856,053 | -0.07(-0.29%) |
Jun 22, 2021 | 24.63 | 24.73 | 24.18 | 24.24 | 1,136,498 | -0.50(-2.02%) |
Jun 21, 2021 | 24.62 | 24.93 | 24.55 | 24.74 | 904,330 | +0.32(+1.31%) |
Jun 18, 2021 | 24.50 | 24.62 | 24.36 | 24.42 | 2,547,234 | -0.27(-1.09%) |
Jun 17, 2021 | 25.02 | 25.30 | 24.55 | 24.69 | 1,259,282 | -0.40(-1.59%) |
Jun 16, 2021 | 24.59 | 25.11 | 24.52 | 25.09 | 1,495,177 | +0.46(+1.87%) |
Jun 15, 2021 | 24.67 | 24.78 | 24.47 | 24.63 | 995,735 | -0.09(-0.36%) |
Jun 14, 2021 | 25.47 | 25.47 | 24.43 | 24.72 | 2,587,472 | -0.31(-1.24%) |
Jun 11, 2021 | 25.03 | 25.30 | 24.96 | 25.03 | 1,554,368 | -0.12(-0.48%) |
Jun 10, 2021 | 24.70 | 25.30 | 24.63 | 25.15 | 2,387,094 | +0.45(+1.82%) |
Jun 09, 2021 | 24.60 | 24.86 | 24.40 | 24.70 | 1,194,826 | +0.22(+0.90%) |
Jun 08, 2021 | 23.44 | 24.62 | 23.17 | 24.48 | 2,175,515 | +0.98(+4.17%) |
Jun 07, 2021 | 23.14 | 24.22 | 23.12 | 23.50 | 2,903,307 | +0.42(+1.82%) |
Jun 04, 2021 | 23.23 | 23.33 | 23.02 | 23.08 | 956,793 | +0.01(+0.04%) |
Jun 03, 2021 | 23.36 | 23.50 | 23.06 | 23.07 | 1,300,059 | -0.23(-0.99%) |
Jun 02, 2021 | 23.22 | 23.43 | 23.11 | 23.30 | 1,563,051 | +0.15(+0.65%) |
Jun 01, 2021 | 22.85 | 23.17 | 22.59 | 23.15 | 2,657,451 | +0.48(+2.12%) |
May 28, 2021 | 22.65 | 22.95 | 22.59 | 22.67 | 1,252,507 | +0.11(+0.49%) |
May 27, 2021 | 22.31 | 22.66 | 22.26 | 22.56 | 1,333,778 | +0.25(+1.12%) |
May 26, 2021 | 21.85 | 22.40 | 21.74 | 22.31 | 1,861,088 | +0.72(+3.33%) |
May 25, 2021 | 22.11 | 22.26 | 21.52 | 21.59 | 3,425,124 | -0.55(-2.48%) |
May 24, 2021 | 22.35 | 22.46 | 22.13 | 22.14 | 4,597,669 | -0.05(-0.23%) |
May 21, 2021 | 22.00 | 22.79 | 21.85 | 22.19 | 6,752,295 | +0.27(+1.23%) |
May 20, 2021 | 21.82 | 21.99 | 21.60 | 21.92 | 2,184,983 | +0.11(+0.50%) |
May 19, 2021 | 21.84 | 21.95 | 21.50 | 21.81 | 981,989 | -0.07(-0.32%) |
May 18, 2021 | 22.00 | 22.05 | 21.76 | 21.88 | 1,544,064 | -0.20(-0.91%) |
May 17, 2021 | 22.26 | 22.44 | 21.96 | 22.08 | 852,308 | -0.18(-0.81%) |
May 14, 2021 | 22.23 | 22.32 | 21.93 | 22.26 | 1,645,784 | +0.02(+0.09%) |
May 13, 2021 | 22.47 | 22.66 | 22.11 | 22.24 | 1,081,829 | -0.20(-0.89%) |
May 12, 2021 | 22.33 | 22.89 | 22.26 | 22.44 | 1,946,034 | +0.10(+0.45%) |
May 11, 2021 | 21.26 | 22.38 | 21.17 | 22.34 | 1,643,003 | +0.70(+3.21%) |
May 10, 2021 | 21.89 | 22.20 | 21.64 | 21.64 | 3,055,269 | -0.36(-1.61%) |
May 07, 2021 | 22.07 | 22.49 | 21.94 | 22.00 | 3,003,267 | -0.01(-0.05%) |
May 06, 2021 | 21.90 | 22.26 | 21.52 | 22.01 | 1,867,141 | -0.04(-0.18%) |
May 05, 2021 | 22.20 | 22.47 | 21.98 | 22.05 | 1,548,474 | -0.25(-1.12%) |
May 04, 2021 | 22.07 | 22.48 | 21.98 | 22.30 | 1,799,236 | +0.17(+0.77%) |