Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.81 | 26.02 | 25.26 | 25.44 | 1,300,645 | -0.41(-1.58%) |
Jul 29, 2021 | 25.84 | 26.67 | 25.61 | 25.84 | 1,739,159 | -0.77(-2.90%) |
Jul 28, 2021 | 26.41 | 26.82 | 25.37 | 26.62 | 742,741 | +0.53(+2.04%) |
Jul 27, 2021 | 26.19 | 26.22 | 25.66 | 26.08 | 683,912 | -0.43(-1.64%) |
Jul 26, 2021 | 25.55 | 26.58 | 25.53 | 26.52 | 768,482 | +0.93(+3.64%) |
Jul 23, 2021 | 26.26 | 26.47 | 25.30 | 25.59 | 663,538 | -0.50(-1.90%) |
Jul 22, 2021 | 26.24 | 26.47 | 25.52 | 26.08 | 750,373 | -0.22(-0.84%) |
Jul 21, 2021 | 26.08 | 26.67 | 25.95 | 26.31 | 879,745 | +0.95(+3.74%) |
Jul 20, 2021 | 24.66 | 25.82 | 24.38 | 25.36 | 1,295,383 | +0.66(+2.66%) |
Jul 19, 2021 | 24.25 | 25.10 | 24.05 | 24.70 | 1,574,564 | -0.82(-3.20%) |
Jul 16, 2021 | 26.77 | 26.84 | 25.31 | 25.52 | 1,486,291 | -0.59(-2.24%) |
Jul 15, 2021 | 26.46 | 27.22 | 26.00 | 26.10 | 1,227,423 | -0.66(-2.45%) |
Jul 14, 2021 | 27.80 | 28.51 | 26.65 | 26.76 | 898,290 | -0.91(-3.30%) |
Jul 13, 2021 | 28.04 | 28.38 | 27.65 | 27.67 | 827,328 | -0.65(-2.29%) |
Jul 12, 2021 | 27.84 | 28.49 | 27.47 | 28.32 | 899,313 | -0.12(-0.44%) |
Jul 09, 2021 | 28.06 | 28.59 | 27.69 | 28.44 | 1,067,599 | +1.01(+3.69%) |
Jul 08, 2021 | 27.15 | 27.82 | 26.75 | 27.43 | 1,093,469 | -0.18(-0.64%) |
Jul 07, 2021 | 28.13 | 28.81 | 27.24 | 27.61 | 1,272,625 | -0.59(-2.11%) |
Jul 06, 2021 | 29.41 | 29.41 | 27.72 | 28.20 | 1,821,689 | -1.23(-4.19%) |
Jul 02, 2021 | 29.41 | 29.73 | 29.14 | 29.44 | 628,902 | -0.17(-0.57%) |
Jul 01, 2021 | 29.92 | 30.33 | 29.42 | 29.61 | 1,000,052 | +0.66(+2.27%) |
Jun 30, 2021 | 28.75 | 29.38 | 28.66 | 28.95 | 767,864 | +0.12(+0.43%) |
Jun 29, 2021 | 29.40 | 29.74 | 28.75 | 28.83 | 973,924 | -0.06(-0.21%) |
Jun 28, 2021 | 29.53 | 29.53 | 28.20 | 28.89 | 1,872,672 | -0.79(-2.66%) |
Jun 25, 2021 | 30.54 | 30.62 | 29.46 | 29.68 | 15,543,556 | -0.69(-2.28%) |
Jun 24, 2021 | 30.03 | 30.92 | 29.50 | 30.37 | 1,589,648 | +0.54(+1.81%) |
Jun 23, 2021 | 30.72 | 31.74 | 29.71 | 29.83 | 1,656,301 | +0.05(+0.18%) |
Jun 22, 2021 | 29.28 | 29.96 | 28.80 | 29.77 | 1,009,754 | +0.34(+1.15%) |
Jun 21, 2021 | 28.58 | 29.54 | 28.54 | 29.44 | 1,351,313 | +1.22(+4.31%) |
Jun 18, 2021 | 27.86 | 28.93 | 27.57 | 28.22 | 2,134,917 | -0.20(-0.72%) |
Jun 17, 2021 | 30.85 | 31.04 | 28.11 | 28.43 | 2,201,318 | -2.44(-7.90%) |
Jun 16, 2021 | 30.46 | 32.17 | 30.29 | 30.87 | 1,985,210 | +0.22(+0.72%) |
Jun 15, 2021 | 29.62 | 30.67 | 29.55 | 30.64 | 1,201,999 | +1.26(+4.29%) |
Jun 14, 2021 | 29.29 | 30.57 | 29.24 | 29.38 | 1,659,821 | +0.12(+0.42%) |
Jun 11, 2021 | 29.28 | 29.65 | 29.05 | 29.26 | 845,986 | +0.28(+0.98%) |
Jun 10, 2021 | 29.67 | 29.72 | 28.65 | 28.98 | 806,233 | -0.20(-0.67%) |
Jun 09, 2021 | 29.25 | 29.43 | 28.96 | 29.17 | 763,004 | -0.01(-0.03%) |
Jun 08, 2021 | 28.49 | 29.72 | 28.42 | 29.18 | 926,337 | +0.35(+1.20%) |
Jun 07, 2021 | 29.80 | 29.97 | 28.74 | 28.83 | 1,177,956 | -0.88(-2.96%) |
Jun 04, 2021 | 29.54 | 29.85 | 28.83 | 29.71 | 1,351,739 | +0.41(+1.39%) |
Jun 03, 2021 | 28.70 | 29.37 | 28.12 | 29.30 | 2,439,695 | +0.60(+2.10%) |
Jun 02, 2021 | 26.94 | 29.01 | 26.68 | 28.70 | 2,481,863 | +2.03(+7.62%) |
Jun 01, 2021 | 25.77 | 26.67 | 25.70 | 26.67 | 1,956,582 | +1.61(+6.41%) |
May 28, 2021 | 25.78 | 25.82 | 24.98 | 25.06 | 1,301,097 | -0.53(-2.08%) |
May 27, 2021 | 24.89 | 25.61 | 24.89 | 25.60 | 1,753,232 | +0.65(+2.60%) |
May 26, 2021 | 24.26 | 25.21 | 24.15 | 24.95 | 1,474,104 | +0.49(+2.00%) |
May 25, 2021 | 25.37 | 25.46 | 24.38 | 24.46 | 1,430,365 | -0.94(-3.70%) |
May 24, 2021 | 25.81 | 25.91 | 25.21 | 25.40 | 965,967 | -0.24(-0.93%) |
May 21, 2021 | 25.82 | 26.04 | 25.27 | 25.64 | 1,047,679 | +0.16(+0.63%) |
May 20, 2021 | 25.50 | 25.55 | 24.61 | 25.48 | 1,291,398 | -0.07(-0.28%) |
May 19, 2021 | 25.73 | 26.10 | 25.13 | 25.55 | 1,403,542 | -0.86(-3.26%) |
May 18, 2021 | 27.32 | 27.45 | 26.35 | 26.41 | 2,091,859 | -0.83(-3.06%) |
May 17, 2021 | 25.76 | 27.40 | 25.60 | 27.25 | 1,221,801 | +1.21(+4.63%) |
May 14, 2021 | 25.49 | 26.57 | 25.48 | 26.04 | 1,282,420 | +0.99(+3.97%) |
May 13, 2021 | 24.38 | 25.61 | 23.96 | 25.05 | 1,484,632 | -0.68(-2.63%) |
May 12, 2021 | 25.56 | 26.62 | 25.14 | 25.72 | 1,176,680 | +0.37(+1.46%) |
May 11, 2021 | 25.33 | 26.09 | 24.92 | 25.35 | 1,164,040 | -0.76(-2.90%) |
May 10, 2021 | 26.95 | 27.70 | 26.09 | 26.11 | 1,860,110 | -0.47(-1.75%) |
May 07, 2021 | 24.52 | 26.67 | 24.40 | 26.58 | 1,522,968 | +1.60(+6.41%) |
May 06, 2021 | 24.76 | 25.04 | 23.78 | 24.98 | 1,211,714 | +0.20(+0.82%) |
May 05, 2021 | 24.32 | 24.99 | 23.59 | 24.77 | 1,805,956 | +1.13(+4.76%) |
May 04, 2021 | 23.35 | 23.83 | 22.85 | 23.65 | 3,094,887 | +0.54(+2.32%) |