Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.01 | 22.65 | 21.98 | 22.39 | 456,125 | +0.24(+1.08%) |
Jul 29, 2021 | 22.33 | 22.37 | 21.76 | 22.15 | 780,152 | +0.06(+0.27%) |
Jul 28, 2021 | 22.01 | 22.38 | 21.45 | 22.09 | 1,508,254 | -0.12(-0.54%) |
Jul 27, 2021 | 21.83 | 22.27 | 21.38 | 22.21 | 1,195,495 | +0.15(+0.68%) |
Jul 26, 2021 | 22.26 | 22.29 | 21.38 | 22.06 | 1,411,996 | -0.24(-1.08%) |
Jul 23, 2021 | 22.53 | 22.78 | 21.55 | 22.30 | 1,871,035 | -0.25(-1.11%) |
Jul 22, 2021 | 23.56 | 23.78 | 22.57 | 22.55 | 614,418 | -0.91(-3.88%) |
Jul 21, 2021 | 22.85 | 23.48 | 22.08 | 23.46 | 2,399,832 | +0.60(+2.62%) |
Jul 20, 2021 | 24.18 | 24.23 | 22.75 | 22.86 | 2,105,166 | -1.10(-4.59%) |
Jul 19, 2021 | 24.52 | 24.85 | 23.28 | 23.96 | 2,098,146 | -1.51(-5.93%) |
Jul 16, 2021 | 25.83 | 26.14 | 25.15 | 25.47 | 720,717 | -0.29(-1.13%) |
Jul 15, 2021 | 25.45 | 25.96 | 25.10 | 25.76 | 894,865 | +0.18(+0.70%) |
Jul 14, 2021 | 26.83 | 27.06 | 25.45 | 25.58 | 2,784,012 | -0.69(-2.63%) |
Jul 13, 2021 | 26.46 | 26.78 | 26.19 | 26.27 | 611,321 | -0.22(-0.83%) |
Jul 12, 2021 | 27.62 | 27.62 | 26.35 | 26.49 | 684,819 | -0.56(-2.07%) |
Jul 09, 2021 | 27.25 | 27.53 | 26.97 | 27.05 | 811,518 | -0.11(-0.41%) |
Jul 08, 2021 | 27.00 | 27.58 | 26.80 | 27.16 | 656,136 | -0.30(-1.09%) |
Jul 07, 2021 | 27.58 | 27.85 | 26.99 | 27.46 | 786,364 | +0.06(+0.22%) |
Jul 06, 2021 | 27.25 | 27.48 | 26.65 | 27.40 | 788,097 | -0.05(-0.18%) |
Jul 02, 2021 | 27.27 | 28.26 | 26.68 | 27.45 | 741,204 | +0.19(+0.70%) |
Jul 01, 2021 | 28.55 | 28.55 | 26.98 | 27.26 | 780,195 | -0.15(-0.55%) |
Jun 30, 2021 | 27.76 | 28.01 | 27.25 | 27.41 | 522,650 | -0.47(-1.69%) |
Jun 29, 2021 | 28.06 | 28.20 | 27.43 | 27.88 | 611,569 | -0.51(-1.80%) |
Jun 28, 2021 | 30.21 | 30.33 | 28.38 | 28.39 | 742,575 | -1.51(-5.05%) |
Jun 25, 2021 | 29.62 | 30.00 | 29.04 | 29.90 | 3,493,543 | +0.41(+1.39%) |
Jun 24, 2021 | 29.37 | 29.97 | 29.12 | 29.49 | 779,277 | +0.24(+0.82%) |
Jun 23, 2021 | 28.59 | 29.64 | 28.59 | 29.25 | 643,759 | +0.57(+1.99%) |
Jun 22, 2021 | 28.57 | 29.16 | 27.90 | 28.68 | 752,548 | +0.32(+1.13%) |
Jun 21, 2021 | 28.44 | 28.85 | 27.79 | 28.36 | 698,702 | +0.68(+2.46%) |
Jun 18, 2021 | 28.41 | 28.44 | 27.12 | 27.68 | 1,750,458 | -0.62(-2.19%) |
Jun 17, 2021 | 27.19 | 28.40 | 27.03 | 28.30 | 894,253 | +1.07(+3.93%) |
Jun 16, 2021 | 27.64 | 27.83 | 26.72 | 27.23 | 777,095 | -0.37(-1.34%) |
Jun 15, 2021 | 27.75 | 28.02 | 27.22 | 27.60 | 925,147 | -0.15(-0.54%) |
Jun 14, 2021 | 27.62 | 28.02 | 27.45 | 27.75 | 411,358 | +0.54(+1.98%) |
Jun 11, 2021 | 27.90 | 27.90 | 27.00 | 27.21 | 428,143 | -0.47(-1.70%) |
Jun 10, 2021 | 26.56 | 27.70 | 26.27 | 27.68 | 648,917 | +1.23(+4.65%) |
Jun 09, 2021 | 27.02 | 27.40 | 26.34 | 26.45 | 616,192 | -0.52(-1.93%) |
Jun 08, 2021 | 26.79 | 27.23 | 26.29 | 26.97 | 669,257 | +0.28(+1.05%) |
Jun 07, 2021 | 25.77 | 26.92 | 25.48 | 26.69 | 957,406 | +0.88(+3.41%) |
Jun 04, 2021 | 26.25 | 26.25 | 25.24 | 25.81 | 476,413 | +0.47(+1.85%) |
Jun 03, 2021 | 25.99 | 26.23 | 25.24 | 25.34 | 937,422 | -0.61(-2.35%) |
Jun 02, 2021 | 26.22 | 26.27 | 25.24 | 25.95 | 1,758,094 | +0.25(+0.97%) |
Jun 01, 2021 | 26.13 | 26.36 | 25.46 | 25.70 | 787,461 | -0.49(-1.87%) |
May 28, 2021 | 26.76 | 27.12 | 26.15 | 26.19 | 547,262 | -0.51(-1.91%) |
May 27, 2021 | 27.00 | 27.00 | 25.90 | 26.70 | 1,985,704 | -0.28(-1.04%) |
May 26, 2021 | 26.19 | 27.08 | 26.19 | 26.98 | 1,331,851 | +0.99(+3.81%) |
May 25, 2021 | 25.47 | 26.50 | 25.41 | 25.99 | 886,511 | +0.86(+3.42%) |
May 24, 2021 | 25.14 | 25.60 | 24.79 | 25.13 | 392,698 | +0.06(+0.24%) |
May 21, 2021 | 25.39 | 25.39 | 24.53 | 25.07 | 759,336 | +0.54(+2.20%) |
May 20, 2021 | 24.55 | 25.00 | 23.84 | 24.53 | 611,650 | +0.17(+0.70%) |
May 19, 2021 | 23.04 | 24.40 | 23.01 | 24.36 | 775,433 | +0.88(+3.75%) |
May 18, 2021 | 24.86 | 24.86 | 23.29 | 23.48 | 2,061,910 | -0.63(-2.61%) |
May 17, 2021 | 25.28 | 25.38 | 23.99 | 24.11 | 1,944,881 | -1.17(-4.63%) |
May 14, 2021 | 26.74 | 27.34 | 25.23 | 25.28 | 1,053,301 | -0.83(-3.18%) |
May 13, 2021 | 24.65 | 26.30 | 24.50 | 26.11 | 1,401,602 | +1.32(+5.32%) |
May 12, 2021 | 24.05 | 25.61 | 24.05 | 24.79 | 1,027,087 | +0.27(+1.10%) |
May 11, 2021 | 24.17 | 25.14 | 24.00 | 24.52 | 1,582,310 | -0.41(-1.64%) |
May 10, 2021 | 25.98 | 26.30 | 24.69 | 24.93 | 1,325,827 | -1.41(-5.35%) |
May 07, 2021 | 25.99 | 27.78 | 24.80 | 26.34 | 3,339,526 | +0.93(+3.66%) |
May 06, 2021 | 27.75 | 27.75 | 22.50 | 25.41 | 6,482,825 | -3.39(-11.77%) |
May 05, 2021 | 28.63 | 28.95 | 28.40 | 28.80 | 922,026 | +0.09(+0.31%) |
May 04, 2021 | 28.63 | 28.89 | 28.30 | 28.71 | 732,527 | -0.34(-1.17%) |