Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.98 | 24.05 | 22.03 | 22.82 | 3,282,246 | -0.05(-0.24%) |
Jul 29, 2021 | 22.73 | 23.45 | 22.62 | 22.87 | 1,625,576 | +0.23(+1.00%) |
Jul 28, 2021 | 24.33 | 24.39 | 22.64 | 22.65 | 2,626,153 | -1.59(-6.56%) |
Jul 27, 2021 | 24.13 | 24.26 | 23.65 | 24.23 | 1,297,419 | +0.03(+0.11%) |
Jul 26, 2021 | 23.50 | 24.28 | 23.43 | 24.21 | 1,595,112 | +0.80(+3.41%) |
Jul 23, 2021 | 23.62 | 23.73 | 22.94 | 23.41 | 1,080,607 | +0.13(+0.55%) |
Jul 22, 2021 | 23.74 | 23.80 | 22.97 | 23.28 | 1,781,827 | -0.44(-1.84%) |
Jul 21, 2021 | 23.06 | 24.10 | 23.05 | 23.72 | 1,685,387 | +0.92(+4.02%) |
Jul 20, 2021 | 21.74 | 23.19 | 21.66 | 22.80 | 1,718,104 | +1.04(+4.80%) |
Jul 19, 2021 | 22.82 | 22.82 | 21.47 | 21.76 | 2,846,718 | -1.63(-6.99%) |
Jul 16, 2021 | 24.24 | 24.48 | 23.31 | 23.39 | 1,301,666 | -0.62(-2.57%) |
Jul 15, 2021 | 24.84 | 24.87 | 23.37 | 24.01 | 1,932,990 | -0.95(-3.82%) |
Jul 14, 2021 | 25.44 | 26.01 | 24.93 | 24.96 | 1,255,465 | -0.37(-1.47%) |
Jul 13, 2021 | 25.29 | 25.50 | 25.01 | 25.33 | 1,153,463 | -0.16(-0.64%) |
Jul 12, 2021 | 24.62 | 25.59 | 24.62 | 25.50 | 1,374,161 | +0.84(+3.43%) |
Jul 09, 2021 | 23.87 | 24.69 | 23.68 | 24.65 | 1,850,339 | +1.13(+4.79%) |
Jul 08, 2021 | 23.24 | 24.12 | 22.97 | 23.53 | 1,268,953 | -0.34(-1.45%) |
Jul 07, 2021 | 24.19 | 24.35 | 23.57 | 23.87 | 1,472,107 | -0.57(-2.34%) |
Jul 06, 2021 | 24.84 | 24.84 | 23.95 | 24.44 | 1,359,094 | -0.26(-1.07%) |
Jul 02, 2021 | 24.71 | 24.78 | 24.42 | 24.71 | 804,858 | +0.05(+0.18%) |
Jul 01, 2021 | 24.89 | 25.02 | 24.57 | 24.66 | 785,855 | +0.02(+0.07%) |
Jun 30, 2021 | 24.27 | 24.84 | 24.19 | 24.64 | 3,370,057 | +0.39(+1.61%) |
Jun 29, 2021 | 24.58 | 24.74 | 24.20 | 24.25 | 1,077,163 | -0.39(-1.58%) |
Jun 28, 2021 | 24.84 | 24.84 | 23.94 | 24.64 | 1,896,470 | -0.08(-0.33%) |
Jun 25, 2021 | 24.86 | 25.08 | 24.61 | 24.73 | 1,890,292 | -0.10(-0.40%) |
Jun 24, 2021 | 24.04 | 24.86 | 24.04 | 24.83 | 1,846,902 | +1.04(+4.39%) |
Jun 23, 2021 | 23.84 | 24.16 | 23.62 | 23.78 | 1,001,573 | -0.05(-0.23%) |
Jun 22, 2021 | 23.89 | 24.04 | 23.36 | 23.84 | 1,465,335 | -0.08(-0.34%) |
Jun 21, 2021 | 23.48 | 24.04 | 23.30 | 23.92 | 1,684,693 | +0.70(+3.01%) |
Jun 18, 2021 | 23.33 | 23.53 | 23.02 | 23.22 | 2,355,299 | -0.52(-2.18%) |
Jun 17, 2021 | 24.67 | 24.79 | 23.15 | 23.74 | 2,390,270 | -0.94(-3.79%) |
Jun 16, 2021 | 24.53 | 24.83 | 24.05 | 24.67 | 2,056,721 | +0.04(+0.15%) |
Jun 15, 2021 | 25.15 | 25.38 | 24.53 | 24.63 | 1,615,346 | -0.55(-2.20%) |
Jun 14, 2021 | 25.50 | 25.65 | 24.97 | 25.19 | 1,472,442 | -0.29(-1.14%) |
Jun 11, 2021 | 25.83 | 26.12 | 25.22 | 25.48 | 1,991,427 | -0.25(-0.95%) |
Jun 10, 2021 | 26.47 | 26.64 | 25.68 | 25.72 | 1,274,512 | -0.85(-3.21%) |
Jun 09, 2021 | 27.42 | 27.60 | 26.50 | 26.58 | 1,910,239 | -0.66(-2.43%) |
Jun 08, 2021 | 26.20 | 27.38 | 26.20 | 27.24 | 2,102,401 | +1.19(+4.57%) |
Jun 07, 2021 | 25.62 | 26.18 | 25.59 | 26.05 | 1,637,347 | +0.54(+2.10%) |
Jun 04, 2021 | 25.62 | 25.71 | 25.07 | 25.52 | 1,605,646 | -0.05(-0.21%) |
Jun 03, 2021 | 25.89 | 25.90 | 24.83 | 25.57 | 3,945,664 | -0.63(-2.39%) |
Jun 02, 2021 | 26.61 | 26.86 | 26.02 | 26.20 | 5,288,573 | -0.31(-1.16%) |
Jun 01, 2021 | 26.84 | 26.98 | 26.12 | 26.51 | 1,730,417 | -0.33(-1.22%) |
May 28, 2021 | 26.70 | 27.03 | 26.19 | 26.83 | 1,603,011 | +0.24(+0.89%) |
May 27, 2021 | 26.75 | 26.98 | 26.11 | 26.60 | 1,559,316 | +0.02(+0.07%) |
May 26, 2021 | 25.66 | 26.59 | 25.62 | 26.58 | 1,140,503 | +0.94(+3.65%) |
May 25, 2021 | 26.32 | 26.67 | 25.58 | 25.64 | 1,654,302 | -0.49(-1.88%) |
May 24, 2021 | 26.19 | 26.35 | 25.83 | 26.13 | 1,210,826 | +0.19(+0.74%) |
May 21, 2021 | 26.41 | 26.55 | 25.58 | 25.94 | 3,350,985 | +0.35(+1.38%) |
May 20, 2021 | 25.44 | 25.65 | 24.65 | 25.59 | 1,756,674 | +0.03(+0.11%) |
May 19, 2021 | 24.99 | 25.88 | 24.68 | 25.56 | 2,004,478 | -0.21(-0.81%) |
May 18, 2021 | 26.39 | 26.54 | 25.73 | 25.77 | 3,375,336 | -0.54(-2.04%) |
May 17, 2021 | 26.08 | 26.44 | 25.54 | 26.31 | 2,799,425 | -0.23(-0.86%) |
May 14, 2021 | 26.25 | 26.71 | 26.02 | 26.53 | 1,031,768 | +0.45(+1.74%) |
May 13, 2021 | 24.90 | 26.21 | 24.90 | 26.08 | 2,581,460 | +1.23(+4.97%) |
May 12, 2021 | 26.42 | 26.57 | 24.68 | 24.84 | 2,769,995 | -1.90(-7.10%) |
May 11, 2021 | 26.70 | 27.00 | 25.42 | 26.74 | 3,536,972 | -0.35(-1.31%) |
May 10, 2021 | 27.52 | 27.92 | 27.08 | 27.10 | 2,297,989 | -0.37(-1.36%) |
May 07, 2021 | 27.21 | 27.79 | 26.92 | 27.47 | 2,110,675 | +0.60(+2.23%) |
May 06, 2021 | 27.45 | 27.84 | 26.28 | 26.87 | 2,660,531 | -0.58(-2.12%) |
May 05, 2021 | 28.10 | 28.22 | 26.97 | 27.45 | 1,409,648 | -0.58(-2.07%) |
May 04, 2021 | 27.79 | 28.09 | 27.49 | 28.03 | 1,233,521 | +0.18(+0.65%) |