Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.76 | 23.98 | 23.34 | 23.40 | 8,072,523 | -0.36(-1.51%) |
Jul 29, 2021 | 23.32 | 23.81 | 23.18 | 23.76 | 6,000,084 | +0.55(+2.38%) |
Jul 28, 2021 | 23.37 | 23.58 | 23.12 | 23.21 | 7,252,275 | -0.14(-0.59%) |
Jul 27, 2021 | 23.18 | 23.40 | 22.90 | 23.34 | 5,179,369 | +0.00(+0.00%) |
Jul 26, 2021 | 23.15 | 23.48 | 23.12 | 23.34 | 4,864,637 | +0.22(+0.95%) |
Jul 23, 2021 | 23.40 | 23.43 | 23.07 | 23.12 | 5,553,018 | -0.14(-0.59%) |
Jul 22, 2021 | 23.70 | 23.73 | 23.15 | 23.26 | 5,391,560 | -0.44(-1.86%) |
Jul 21, 2021 | 23.70 | 23.95 | 23.62 | 23.70 | 4,419,036 | +0.14(+0.58%) |
Jul 20, 2021 | 22.88 | 23.62 | 22.79 | 23.56 | 7,272,955 | +0.74(+3.26%) |
Jul 19, 2021 | 22.99 | 23.08 | 22.54 | 22.82 | 9,410,265 | -0.52(-2.24%) |
Jul 16, 2021 | 23.43 | 23.54 | 23.15 | 23.34 | 5,795,353 | +0.00(+0.00%) |
Jul 15, 2021 | 23.18 | 23.54 | 22.93 | 23.34 | 7,139,763 | +0.14(+0.59%) |
Jul 14, 2021 | 23.59 | 23.87 | 23.15 | 23.21 | 8,645,559 | -0.33(-1.41%) |
Jul 13, 2021 | 24.53 | 24.53 | 23.51 | 23.54 | 10,818,006 | -1.07(-4.37%) |
Jul 12, 2021 | 24.47 | 24.72 | 24.34 | 24.61 | 4,724,350 | +0.06(+0.22%) |
Jul 09, 2021 | 24.12 | 24.58 | 24.12 | 24.56 | 6,686,729 | +0.58(+2.41%) |
Jul 08, 2021 | 24.06 | 24.28 | 23.63 | 23.98 | 8,353,526 | -0.36(-1.47%) |
Jul 07, 2021 | 24.36 | 24.39 | 24.14 | 24.34 | 6,440,396 | -0.03(-0.11%) |
Jul 06, 2021 | 24.64 | 24.64 | 24.28 | 24.36 | 9,210,777 | -0.08(-0.34%) |
Jul 02, 2021 | 24.64 | 24.67 | 24.42 | 24.45 | 5,307,937 | -0.14(-0.56%) |
Jul 01, 2021 | 24.56 | 24.78 | 24.39 | 24.58 | 4,669,992 | +0.11(+0.45%) |
Jun 30, 2021 | 24.47 | 24.56 | 24.34 | 24.47 | 7,058,374 | +0.00(+0.00%) |
Jun 29, 2021 | 24.80 | 24.86 | 24.45 | 24.47 | 7,741,727 | -0.25(-1.00%) |
Jun 28, 2021 | 24.88 | 24.91 | 24.56 | 24.72 | 8,287,458 | -0.08(-0.33%) |
Jun 25, 2021 | 24.83 | 24.95 | 24.75 | 24.80 | 8,642,854 | +0.05(+0.22%) |
Jun 24, 2021 | 24.80 | 24.83 | 24.64 | 24.75 | 7,586,768 | +0.05(+0.22%) |
Jun 23, 2021 | 24.75 | 24.83 | 24.61 | 24.70 | 5,916,725 | +0.03(+0.11%) |
Jun 22, 2021 | 24.72 | 24.78 | 24.53 | 24.67 | 5,360,062 | -0.03(-0.11%) |
Jun 21, 2021 | 24.70 | 24.78 | 24.43 | 24.70 | 7,995,723 | +0.30(+1.21%) |
Jun 18, 2021 | 24.43 | 24.48 | 24.00 | 24.40 | 15,735,531 | +0.03(+0.11%) |
Jun 17, 2021 | 25.10 | 25.15 | 24.16 | 24.37 | 9,644,446 | -0.70(-2.79%) |
Jun 16, 2021 | 24.96 | 25.23 | 24.86 | 25.07 | 8,412,682 | +0.24(+0.98%) |
Jun 15, 2021 | 25.10 | 25.10 | 24.75 | 24.83 | 6,791,122 | -0.19(-0.75%) |
Jun 14, 2021 | 25.34 | 25.39 | 24.94 | 25.02 | 6,869,362 | -0.24(-0.96%) |
Jun 11, 2021 | 25.50 | 25.58 | 24.91 | 25.26 | 9,847,462 | -0.32(-1.26%) |
Jun 10, 2021 | 25.82 | 25.91 | 25.58 | 25.58 | 5,610,300 | -0.08(-0.31%) |
Jun 09, 2021 | 25.56 | 25.93 | 25.50 | 25.66 | 8,504,258 | +0.11(+0.42%) |
Jun 08, 2021 | 25.37 | 25.56 | 25.26 | 25.56 | 6,712,507 | +0.16(+0.64%) |
Jun 07, 2021 | 25.42 | 25.48 | 25.29 | 25.39 | 6,137,825 | -0.03(-0.11%) |
Jun 04, 2021 | 25.39 | 25.48 | 25.21 | 25.42 | 6,085,628 | +0.08(+0.32%) |
Jun 03, 2021 | 25.37 | 25.37 | 25.18 | 25.34 | 4,891,124 | +0.03(+0.11%) |
Jun 02, 2021 | 25.42 | 25.48 | 25.23 | 25.31 | 5,515,826 | -0.03(-0.11%) |
Jun 01, 2021 | 25.10 | 25.37 | 25.02 | 25.34 | 6,618,964 | +0.40(+1.62%) |
May 28, 2021 | 24.86 | 24.96 | 24.75 | 24.94 | 6,807,043 | +0.13(+0.54%) |
May 27, 2021 | 24.80 | 24.83 | 24.64 | 24.80 | 11,175,311 | +0.08(+0.33%) |
May 26, 2021 | 24.94 | 24.99 | 24.67 | 24.72 | 6,343,353 | -0.11(-0.43%) |
May 25, 2021 | 24.99 | 25.15 | 24.78 | 24.83 | 5,143,237 | -0.08(-0.32%) |
May 24, 2021 | 24.91 | 24.99 | 24.75 | 24.91 | 5,718,436 | +0.05(+0.22%) |
May 21, 2021 | 24.88 | 25.02 | 24.80 | 24.86 | 4,140,846 | +0.03(+0.11%) |
May 20, 2021 | 24.96 | 25.02 | 24.80 | 24.83 | 3,937,690 | -0.16(-0.65%) |
May 19, 2021 | 24.64 | 24.99 | 24.56 | 24.99 | 5,700,869 | +0.13(+0.54%) |
May 18, 2021 | 24.75 | 25.07 | 24.64 | 24.86 | 6,373,395 | +0.19(+0.76%) |
May 17, 2021 | 24.59 | 24.72 | 24.35 | 24.67 | 3,424,041 | +0.11(+0.44%) |
May 14, 2021 | 24.26 | 24.59 | 24.26 | 24.56 | 5,518,677 | +0.38(+1.56%) |
May 13, 2021 | 23.67 | 24.32 | 23.59 | 24.18 | 5,610,902 | +0.56(+2.39%) |
May 12, 2021 | 24.43 | 24.47 | 23.57 | 23.62 | 7,405,982 | -0.81(-3.30%) |
May 11, 2021 | 24.40 | 24.56 | 24.21 | 24.43 | 5,077,661 | -0.13(-0.55%) |
May 10, 2021 | 24.75 | 24.96 | 24.56 | 24.56 | 3,676,870 | -0.13(-0.54%) |
May 07, 2021 | 24.51 | 24.75 | 24.45 | 24.70 | 3,366,691 | +0.08(+0.33%) |
May 06, 2021 | 24.59 | 24.61 | 24.26 | 24.61 | 4,325,315 | +0.11(+0.44%) |
May 05, 2021 | 24.37 | 24.61 | 24.10 | 24.51 | 5,163,550 | +0.19(+0.77%) |
May 04, 2021 | 24.59 | 24.59 | 24.13 | 24.32 | 4,995,750 | -0.19(-0.77%) |