Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.01 | 24.30 | 23.94 | 24.21 | 4,713,867 | +0.20(+0.81%) |
Jul 29, 2021 | 24.45 | 24.71 | 24.00 | 24.02 | 6,065,846 | -0.62(-2.53%) |
Jul 28, 2021 | 24.74 | 25.06 | 24.25 | 24.64 | 3,926,396 | -0.21(-0.86%) |
Jul 27, 2021 | 25.10 | 25.17 | 24.65 | 24.86 | 3,075,890 | -0.20(-0.78%) |
Jul 26, 2021 | 25.17 | 25.29 | 25.00 | 25.05 | 2,131,762 | -0.10(-0.39%) |
Jul 23, 2021 | 25.27 | 25.32 | 24.87 | 25.15 | 2,392,277 | +0.07(+0.27%) |
Jul 22, 2021 | 25.05 | 25.26 | 24.39 | 25.08 | 8,949,963 | +0.12(+0.47%) |
Jul 21, 2021 | 25.08 | 25.18 | 24.77 | 24.97 | 4,656,072 | -0.21(-0.85%) |
Jul 20, 2021 | 25.46 | 25.54 | 25.11 | 25.18 | 4,163,385 | -0.22(-0.88%) |
Jul 19, 2021 | 25.36 | 25.61 | 25.23 | 25.40 | 3,646,389 | +0.03(+0.12%) |
Jul 16, 2021 | 25.36 | 25.70 | 25.34 | 25.38 | 5,276,402 | +0.15(+0.58%) |
Jul 15, 2021 | 25.53 | 25.94 | 24.78 | 25.23 | 10,745,896 | -1.02(-3.90%) |
Jul 14, 2021 | 26.67 | 27.98 | 25.44 | 26.25 | 8,663,597 | -0.28(-1.07%) |
Jul 13, 2021 | 26.66 | 26.84 | 26.48 | 26.54 | 2,485,778 | -0.10(-0.37%) |
Jul 12, 2021 | 26.94 | 27.02 | 26.60 | 26.63 | 2,455,441 | -0.35(-1.30%) |
Jul 09, 2021 | 26.70 | 27.04 | 26.58 | 26.98 | 3,607,362 | +0.44(+1.65%) |
Jul 08, 2021 | 26.99 | 27.04 | 26.47 | 26.55 | 2,989,387 | -0.61(-2.26%) |
Jul 07, 2021 | 27.07 | 27.39 | 26.85 | 27.16 | 4,182,674 | +0.11(+0.40%) |
Jul 06, 2021 | 26.64 | 27.24 | 26.56 | 27.05 | 5,444,049 | +0.52(+1.95%) |
Jul 02, 2021 | 26.55 | 26.75 | 26.47 | 26.54 | 2,672,296 | +0.01(+0.04%) |
Jul 01, 2021 | 26.58 | 26.82 | 26.50 | 26.53 | 2,474,212 | -0.03(-0.11%) |
Jun 30, 2021 | 26.71 | 26.80 | 26.44 | 26.56 | 3,110,110 | -0.17(-0.62%) |
Jun 29, 2021 | 26.49 | 26.84 | 26.36 | 26.72 | 3,252,726 | +0.34(+1.29%) |
Jun 28, 2021 | 26.25 | 26.48 | 26.07 | 26.38 | 4,817,414 | +0.06(+0.22%) |
Jun 25, 2021 | 26.60 | 26.69 | 26.13 | 26.32 | 15,758,662 | -0.37(-1.39%) |
Jun 24, 2021 | 26.68 | 26.92 | 26.42 | 26.69 | 3,674,308 | +0.13(+0.48%) |
Jun 23, 2021 | 26.28 | 26.76 | 26.28 | 26.57 | 5,466,637 | +0.11(+0.41%) |
Jun 22, 2021 | 26.71 | 26.71 | 26.29 | 26.46 | 2,605,582 | -0.24(-0.91%) |
Jun 21, 2021 | 26.39 | 26.72 | 26.18 | 26.70 | 3,699,894 | +0.54(+2.05%) |
Jun 18, 2021 | 26.68 | 26.79 | 25.99 | 26.17 | 11,741,070 | -0.68(-2.54%) |
Jun 17, 2021 | 27.03 | 27.15 | 26.67 | 26.85 | 5,679,638 | -0.23(-0.86%) |
Jun 16, 2021 | 27.18 | 27.42 | 26.86 | 27.08 | 3,909,252 | -0.23(-0.86%) |
Jun 15, 2021 | 27.80 | 27.90 | 27.22 | 27.32 | 3,699,191 | -0.44(-1.58%) |
Jun 14, 2021 | 27.97 | 27.97 | 27.49 | 27.76 | 5,019,277 | -0.14(-0.49%) |
Jun 11, 2021 | 28.01 | 28.05 | 27.71 | 27.89 | 3,714,377 | -0.08(-0.28%) |
Jun 10, 2021 | 28.01 | 28.21 | 27.77 | 27.97 | 6,519,647 | +0.07(+0.24%) |
Jun 09, 2021 | 27.73 | 28.16 | 27.62 | 27.90 | 5,650,624 | +0.33(+1.20%) |
Jun 08, 2021 | 27.65 | 27.84 | 27.45 | 27.57 | 4,833,571 | -0.04(-0.16%) |
Jun 07, 2021 | 27.63 | 27.76 | 27.31 | 27.61 | 4,126,441 | -0.02(-0.07%) |
Jun 04, 2021 | 27.46 | 27.66 | 27.26 | 27.63 | 3,444,918 | +0.38(+1.39%) |
Jun 03, 2021 | 27.27 | 27.50 | 26.83 | 27.25 | 4,348,794 | -0.42(-1.51%) |
Jun 02, 2021 | 27.43 | 27.79 | 27.00 | 27.67 | 7,539,132 | +0.58(+2.15%) |
Jun 01, 2021 | 27.06 | 27.25 | 26.82 | 27.09 | 4,280,017 | +0.22(+0.83%) |
May 28, 2021 | 26.97 | 27.25 | 26.74 | 26.87 | 3,837,045 | +0.01(+0.04%) |
May 27, 2021 | 27.17 | 27.35 | 26.76 | 26.86 | 9,867,627 | +0.02(+0.07%) |
May 26, 2021 | 26.49 | 27.09 | 26.32 | 26.84 | 5,584,703 | +0.39(+1.47%) |
May 25, 2021 | 26.75 | 26.95 | 26.35 | 26.45 | 8,038,128 | -0.26(-0.98%) |
May 24, 2021 | 25.95 | 26.76 | 25.94 | 26.71 | 6,479,567 | +0.76(+2.92%) |
May 21, 2021 | 26.03 | 26.29 | 25.79 | 25.95 | 6,542,619 | +0.04(+0.15%) |
May 20, 2021 | 25.62 | 26.08 | 25.60 | 25.91 | 4,747,816 | +0.29(+1.14%) |
May 19, 2021 | 25.41 | 25.64 | 25.30 | 25.62 | 5,300,680 | -0.11(-0.42%) |
May 18, 2021 | 25.32 | 26.02 | 25.32 | 25.73 | 9,589,661 | +0.37(+1.46%) |
May 17, 2021 | 25.24 | 25.77 | 25.21 | 25.36 | 12,724,190 | +0.02(+0.08%) |
May 14, 2021 | 24.75 | 25.43 | 24.40 | 25.34 | 13,524,986 | +0.70(+2.84%) |
May 13, 2021 | 24.55 | 24.99 | 24.42 | 24.64 | 9,963,682 | +0.33(+1.36%) |
May 12, 2021 | 23.28 | 24.52 | 23.15 | 24.31 | 20,733,056 | +1.63(+7.19%) |
May 11, 2021 | 21.16 | 22.69 | 20.99 | 22.68 | 11,674,412 | +2.20(+10.77%) |
May 10, 2021 | 20.45 | 20.69 | 20.41 | 20.48 | 4,639,828 | -0.01(-0.07%) |
May 07, 2021 | 20.28 | 20.70 | 20.28 | 20.49 | 7,960,137 | +0.27(+1.32%) |
May 06, 2021 | 20.73 | 20.74 | 20.14 | 20.22 | 6,481,515 | -0.41(-1.98%) |
May 05, 2021 | 20.74 | 20.90 | 20.54 | 20.63 | 6,643,087 | -0.21(-1.03%) |
May 04, 2021 | 20.96 | 21.11 | 20.66 | 20.84 | 3,683,428 | -0.16(-0.74%) |