Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.18 | 25.52 | 24.14 | 24.41 | 5,188,276 | -1.23(-4.80%) |
Jul 29, 2021 | 25.84 | 26.21 | 25.36 | 25.65 | 4,254,537 | -0.15(-0.60%) |
Jul 28, 2021 | 25.67 | 26.01 | 24.97 | 25.80 | 4,177,199 | +0.43(+1.71%) |
Jul 27, 2021 | 26.15 | 26.16 | 24.99 | 25.37 | 4,368,404 | -0.82(-3.14%) |
Jul 26, 2021 | 24.99 | 26.26 | 24.99 | 26.19 | 3,326,466 | +1.04(+4.14%) |
Jul 23, 2021 | 25.60 | 25.75 | 24.99 | 25.15 | 3,348,765 | -0.24(-0.93%) |
Jul 22, 2021 | 25.34 | 25.65 | 24.70 | 25.38 | 4,237,941 | -0.28(-1.09%) |
Jul 21, 2021 | 24.83 | 25.95 | 24.80 | 25.66 | 5,479,063 | +1.23(+5.04%) |
Jul 20, 2021 | 23.36 | 24.64 | 23.04 | 24.43 | 6,807,087 | +1.43(+6.22%) |
Jul 19, 2021 | 22.68 | 23.41 | 22.28 | 23.00 | 8,361,352 | -0.85(-3.57%) |
Jul 16, 2021 | 25.42 | 25.53 | 23.62 | 23.85 | 5,270,674 | -1.37(-5.42%) |
Jul 15, 2021 | 25.13 | 25.75 | 24.50 | 25.22 | 4,863,279 | -0.07(-0.29%) |
Jul 14, 2021 | 26.16 | 26.58 | 25.16 | 25.29 | 3,854,902 | -0.40(-1.55%) |
Jul 13, 2021 | 26.41 | 26.42 | 25.62 | 25.69 | 3,834,990 | -0.93(-3.50%) |
Jul 12, 2021 | 26.47 | 26.84 | 25.94 | 26.62 | 2,700,259 | -0.16(-0.61%) |
Jul 09, 2021 | 26.31 | 26.97 | 26.06 | 26.79 | 2,978,528 | +0.94(+3.64%) |
Jul 08, 2021 | 25.48 | 26.65 | 25.11 | 25.84 | 5,225,286 | -0.45(-1.72%) |
Jul 07, 2021 | 27.15 | 27.60 | 26.21 | 26.30 | 4,914,793 | -1.10(-4.03%) |
Jul 06, 2021 | 28.19 | 28.38 | 27.21 | 27.40 | 3,140,995 | -0.62(-2.20%) |
Jul 02, 2021 | 28.31 | 28.37 | 27.91 | 28.02 | 2,184,512 | -0.30(-1.05%) |
Jul 01, 2021 | 27.85 | 28.48 | 27.80 | 28.32 | 2,800,767 | +0.77(+2.79%) |
Jun 30, 2021 | 27.72 | 28.11 | 27.48 | 27.55 | 3,443,861 | -0.22(-0.78%) |
Jun 29, 2021 | 28.14 | 28.35 | 27.73 | 27.76 | 4,302,257 | -0.63(-2.23%) |
Jun 28, 2021 | 28.97 | 28.97 | 27.70 | 28.40 | 5,834,040 | -0.57(-1.97%) |
Jun 25, 2021 | 29.69 | 29.77 | 28.96 | 28.97 | 4,817,075 | -0.69(-2.32%) |
Jun 24, 2021 | 30.01 | 30.09 | 29.53 | 29.65 | 3,367,035 | -0.17(-0.58%) |
Jun 23, 2021 | 30.36 | 30.59 | 29.80 | 29.83 | 3,501,011 | -0.53(-1.76%) |
Jun 22, 2021 | 30.79 | 30.79 | 29.93 | 30.36 | 3,034,968 | -0.48(-1.56%) |
Jun 21, 2021 | 30.13 | 30.99 | 30.09 | 30.84 | 3,716,932 | +0.84(+2.81%) |
Jun 18, 2021 | 29.78 | 30.42 | 29.64 | 30.00 | 4,618,094 | -0.20(-0.66%) |
Jun 17, 2021 | 30.92 | 31.34 | 29.68 | 30.20 | 4,527,678 | -0.77(-2.48%) |
Jun 16, 2021 | 30.77 | 31.13 | 30.48 | 30.97 | 3,784,371 | +0.21(+0.68%) |
Jun 15, 2021 | 31.66 | 31.86 | 30.48 | 30.76 | 5,140,527 | -0.01(-0.03%) |
Jun 14, 2021 | 31.10 | 31.31 | 30.65 | 30.77 | 2,685,674 | -0.32(-1.02%) |
Jun 11, 2021 | 30.97 | 31.32 | 30.86 | 31.08 | 5,018,930 | +0.23(+0.73%) |
Jun 10, 2021 | 31.93 | 32.17 | 30.82 | 30.86 | 3,261,163 | -0.63(-2.01%) |
Jun 09, 2021 | 32.33 | 32.46 | 31.37 | 31.49 | 2,770,604 | -0.61(-1.89%) |
Jun 08, 2021 | 32.25 | 32.40 | 31.95 | 32.10 | 3,079,183 | +0.01(+0.03%) |
Jun 07, 2021 | 32.11 | 32.48 | 31.86 | 32.09 | 1,665,118 | +0.12(+0.37%) |
Jun 04, 2021 | 32.47 | 32.55 | 31.75 | 31.97 | 2,260,420 | -0.37(-1.15%) |
Jun 03, 2021 | 32.73 | 32.84 | 31.90 | 32.34 | 2,702,028 | -0.63(-1.92%) |
Jun 02, 2021 | 33.65 | 33.65 | 32.89 | 32.98 | 3,234,616 | -0.47(-1.41%) |
Jun 01, 2021 | 32.53 | 33.58 | 32.49 | 33.45 | 4,335,623 | +1.13(+3.50%) |
May 28, 2021 | 32.58 | 32.70 | 32.16 | 32.31 | 2,762,458 | -0.28(-0.86%) |
May 27, 2021 | 32.65 | 32.79 | 32.07 | 32.60 | 2,454,619 | +0.30(+0.92%) |
May 26, 2021 | 32.09 | 32.37 | 31.81 | 32.30 | 2,854,990 | +0.49(+1.54%) |
May 25, 2021 | 32.40 | 33.28 | 31.77 | 31.81 | 3,959,518 | -0.20(-0.62%) |
May 24, 2021 | 31.70 | 32.14 | 31.16 | 32.01 | 2,737,109 | +0.61(+1.93%) |
May 21, 2021 | 32.10 | 32.28 | 31.38 | 31.40 | 2,695,989 | -0.41(-1.28%) |
May 20, 2021 | 32.39 | 32.42 | 31.34 | 31.81 | 3,137,116 | -0.42(-1.29%) |
May 19, 2021 | 31.57 | 32.59 | 31.38 | 32.22 | 3,639,191 | -0.09(-0.28%) |
May 18, 2021 | 32.43 | 33.08 | 32.06 | 32.31 | 3,212,522 | +0.04(+0.11%) |
May 17, 2021 | 31.15 | 32.35 | 30.98 | 32.28 | 2,987,837 | +0.63(+2.00%) |
May 14, 2021 | 30.52 | 31.83 | 30.42 | 31.65 | 4,003,713 | +1.79(+6.00%) |
May 13, 2021 | 29.84 | 30.58 | 28.98 | 29.85 | 4,224,819 | +0.31(+1.04%) |
May 12, 2021 | 30.03 | 30.63 | 29.36 | 29.55 | 3,224,975 | -0.75(-2.48%) |
May 11, 2021 | 30.04 | 30.88 | 29.68 | 30.30 | 3,621,001 | -0.86(-2.76%) |
May 10, 2021 | 31.73 | 32.12 | 31.14 | 31.16 | 2,897,791 | -0.63(-1.99%) |
May 07, 2021 | 31.34 | 32.10 | 31.16 | 31.79 | 2,695,421 | +0.47(+1.50%) |
May 06, 2021 | 31.27 | 31.33 | 30.64 | 31.32 | 2,800,239 | +0.09(+0.29%) |
May 05, 2021 | 31.13 | 31.72 | 30.74 | 31.23 | 2,959,386 | +0.17(+0.55%) |
May 04, 2021 | 31.25 | 31.47 | 30.51 | 31.06 | 3,527,614 | -0.49(-1.55%) |