Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.32 | 24.50 | 23.52 | 23.55 | 1,476,962 | -1.09(-4.44%) |
Jul 29, 2021 | 24.58 | 24.72 | 24.49 | 24.65 | 1,429,111 | +0.17(+0.71%) |
Jul 28, 2021 | 24.12 | 24.56 | 24.08 | 24.47 | 2,192,871 | +0.52(+2.15%) |
Jul 27, 2021 | 23.99 | 24.06 | 23.76 | 23.96 | 1,095,327 | -0.20(-0.82%) |
Jul 26, 2021 | 23.71 | 24.21 | 23.67 | 24.16 | 1,841,139 | +0.36(+1.50%) |
Jul 23, 2021 | 24.00 | 24.04 | 23.66 | 23.80 | 2,159,597 | -0.10(-0.40%) |
Jul 22, 2021 | 23.97 | 24.01 | 23.73 | 23.89 | 601,908 | -0.06(-0.23%) |
Jul 21, 2021 | 23.55 | 24.03 | 23.55 | 23.95 | 1,753,354 | +0.39(+1.65%) |
Jul 20, 2021 | 23.10 | 23.70 | 23.03 | 23.56 | 1,864,010 | +0.27(+1.16%) |
Jul 19, 2021 | 23.56 | 23.62 | 23.18 | 23.29 | 1,694,201 | -0.77(-3.20%) |
Jul 16, 2021 | 24.41 | 24.46 | 24.01 | 24.06 | 1,839,825 | -0.26(-1.08%) |
Jul 15, 2021 | 24.40 | 24.57 | 24.15 | 24.32 | 2,135,274 | -0.14(-0.58%) |
Jul 14, 2021 | 24.64 | 24.68 | 24.36 | 24.46 | 1,081,371 | +0.29(+1.21%) |
Jul 13, 2021 | 24.17 | 24.24 | 24.02 | 24.17 | 1,773,564 | -0.09(-0.36%) |
Jul 12, 2021 | 23.96 | 24.29 | 23.89 | 24.26 | 1,220,255 | +0.21(+0.89%) |
Jul 09, 2021 | 23.93 | 24.13 | 23.80 | 24.04 | 1,512,805 | +0.39(+1.64%) |
Jul 08, 2021 | 23.57 | 23.77 | 23.34 | 23.66 | 1,737,536 | -0.43(-1.78%) |
Jul 07, 2021 | 24.14 | 24.23 | 23.74 | 24.08 | 1,899,361 | +0.11(+0.46%) |
Jul 06, 2021 | 24.48 | 24.53 | 23.97 | 23.97 | 1,432,093 | -0.98(-3.91%) |
Jul 02, 2021 | 24.88 | 25.00 | 24.57 | 24.95 | 906,617 | +0.36(+1.45%) |
Jul 01, 2021 | 25.09 | 25.12 | 24.52 | 24.59 | 1,666,203 | -0.40(-1.62%) |
Jun 30, 2021 | 24.94 | 25.08 | 24.82 | 25.00 | 1,935,593 | -0.21(-0.85%) |
Jun 29, 2021 | 25.13 | 25.22 | 24.96 | 25.21 | 1,260,422 | +0.02(+0.09%) |
Jun 28, 2021 | 25.29 | 25.31 | 24.96 | 25.19 | 1,548,480 | -0.06(-0.22%) |
Jun 25, 2021 | 25.67 | 25.72 | 25.13 | 25.24 | 2,061,301 | -0.36(-1.39%) |
Jun 24, 2021 | 25.35 | 25.66 | 25.26 | 25.60 | 1,560,300 | +0.54(+2.15%) |
Jun 23, 2021 | 25.13 | 25.37 | 25.03 | 25.06 | 1,491,121 | +0.05(+0.19%) |
Jun 22, 2021 | 24.64 | 25.04 | 24.52 | 25.01 | 1,007,723 | +0.19(+0.77%) |
Jun 21, 2021 | 24.63 | 24.86 | 24.52 | 24.82 | 959,041 | +0.31(+1.26%) |
Jun 18, 2021 | 24.67 | 24.72 | 24.34 | 24.51 | 1,496,876 | -0.10(-0.42%) |
Jun 17, 2021 | 24.97 | 25.05 | 24.50 | 24.62 | 2,271,056 | -0.22(-0.89%) |
Jun 16, 2021 | 25.09 | 25.21 | 24.59 | 24.84 | 1,485,796 | -0.29(-1.14%) |
Jun 15, 2021 | 25.13 | 25.15 | 24.79 | 25.12 | 1,123,993 | -0.06(-0.22%) |
Jun 14, 2021 | 25.23 | 25.38 | 25.10 | 25.18 | 2,598,059 | +0.15(+0.60%) |
Jun 11, 2021 | 25.12 | 25.15 | 24.85 | 25.03 | 1,014,373 | -0.13(-0.50%) |
Jun 10, 2021 | 25.20 | 25.35 | 25.03 | 25.15 | 3,858,392 | +0.06(+0.25%) |
Jun 09, 2021 | 25.22 | 25.29 | 25.09 | 25.09 | 2,733,081 | -0.13(-0.53%) |
Jun 08, 2021 | 25.25 | 25.42 | 25.09 | 25.23 | 1,119,380 | -0.17(-0.68%) |
Jun 07, 2021 | 25.20 | 25.48 | 25.15 | 25.40 | 1,176,206 | +0.10(+0.40%) |
Jun 04, 2021 | 25.15 | 25.30 | 24.98 | 25.30 | 1,531,599 | +0.41(+1.64%) |
Jun 03, 2021 | 24.91 | 24.96 | 24.76 | 24.89 | 1,692,570 | -0.24(-0.97%) |
Jun 02, 2021 | 24.58 | 25.19 | 24.55 | 25.13 | 2,667,224 | +0.46(+1.87%) |
Jun 01, 2021 | 24.71 | 24.79 | 24.53 | 24.67 | 1,898,681 | +0.67(+2.77%) |
May 28, 2021 | 23.65 | 24.04 | 23.62 | 24.00 | 1,949,168 | +0.46(+1.96%) |
May 27, 2021 | 23.35 | 23.55 | 23.33 | 23.54 | 1,797,919 | +0.32(+1.38%) |
May 26, 2021 | 22.99 | 23.27 | 22.99 | 23.22 | 2,180,732 | +0.31(+1.37%) |
May 25, 2021 | 23.34 | 23.37 | 22.88 | 22.91 | 6,135,331 | -0.31(-1.35%) |
May 24, 2021 | 23.22 | 23.27 | 23.13 | 23.22 | 2,275,177 | +0.12(+0.51%) |
May 21, 2021 | 23.28 | 23.35 | 22.93 | 23.10 | 4,211,456 | -0.25(-1.07%) |
May 20, 2021 | 23.28 | 23.37 | 23.17 | 23.35 | 4,550,789 | +0.13(+0.57%) |
May 19, 2021 | 23.27 | 23.41 | 23.05 | 23.22 | 3,031,418 | -0.41(-1.72%) |
May 18, 2021 | 23.67 | 23.78 | 23.56 | 23.63 | 1,471,864 | +0.09(+0.40%) |
May 17, 2021 | 23.27 | 23.60 | 23.18 | 23.53 | 1,418,624 | +0.01(+0.03%) |
May 14, 2021 | 23.36 | 23.55 | 23.33 | 23.53 | 3,572,149 | +0.44(+1.90%) |
May 13, 2021 | 22.96 | 23.34 | 22.88 | 23.09 | 2,426,231 | +0.12(+0.51%) |
May 12, 2021 | 23.42 | 23.65 | 22.96 | 22.97 | 2,680,815 | -0.78(-3.27%) |
May 11, 2021 | 23.24 | 23.76 | 23.24 | 23.75 | 3,905,802 | +0.09(+0.36%) |
May 10, 2021 | 23.67 | 23.87 | 23.62 | 23.66 | 2,464,954 | +0.12(+0.50%) |
May 07, 2021 | 23.26 | 23.55 | 23.21 | 23.54 | 2,574,717 | +0.51(+2.21%) |
May 06, 2021 | 22.75 | 23.03 | 22.72 | 23.03 | 1,886,055 | +0.46(+2.05%) |
May 05, 2021 | 22.51 | 22.65 | 22.39 | 22.57 | 1,075,981 | +0.41(+1.84%) |
May 04, 2021 | 22.19 | 22.30 | 22.02 | 22.16 | 1,500,284 | -0.21(-0.95%) |