Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.41 | 27.80 | 27.41 | 27.52 | 3,059,988 | +0.18(+0.65%) |
Jul 29, 2021 | 27.64 | 28.08 | 27.31 | 27.34 | 3,136,179 | -0.42(-1.53%) |
Jul 28, 2021 | 28.06 | 28.12 | 27.52 | 27.77 | 2,832,412 | -0.24(-0.85%) |
Jul 27, 2021 | 27.79 | 28.06 | 27.67 | 28.01 | 3,651,996 | +0.17(+0.60%) |
Jul 26, 2021 | 28.10 | 28.39 | 27.82 | 27.84 | 3,589,945 | -0.36(-1.28%) |
Jul 23, 2021 | 28.17 | 28.23 | 28.01 | 28.20 | 2,085,359 | +0.33(+1.17%) |
Jul 22, 2021 | 28.24 | 28.24 | 27.81 | 27.87 | 1,814,576 | -0.38(-1.34%) |
Jul 21, 2021 | 28.04 | 28.49 | 28.02 | 28.25 | 2,405,065 | +0.31(+1.11%) |
Jul 20, 2021 | 26.87 | 28.09 | 26.84 | 27.94 | 3,517,629 | +1.14(+4.25%) |
Jul 19, 2021 | 27.11 | 27.13 | 26.55 | 26.81 | 3,641,021 | -0.67(-2.44%) |
Jul 16, 2021 | 27.76 | 27.82 | 27.48 | 27.48 | 2,603,634 | -0.20(-0.73%) |
Jul 15, 2021 | 27.42 | 27.77 | 27.35 | 27.68 | 3,840,746 | +0.09(+0.32%) |
Jul 14, 2021 | 27.63 | 27.81 | 27.49 | 27.59 | 4,258,535 | -0.02(-0.06%) |
Jul 13, 2021 | 28.16 | 28.16 | 27.61 | 27.61 | 2,756,317 | -0.50(-1.79%) |
Jul 12, 2021 | 27.70 | 28.21 | 27.62 | 28.11 | 3,062,909 | +0.37(+1.34%) |
Jul 09, 2021 | 27.34 | 27.75 | 27.28 | 27.74 | 4,365,814 | +0.65(+2.41%) |
Jul 08, 2021 | 26.87 | 27.13 | 26.52 | 27.09 | 4,082,502 | -0.09(-0.32%) |
Jul 07, 2021 | 27.20 | 27.49 | 27.09 | 27.18 | 5,762,864 | -0.10(-0.36%) |
Jul 06, 2021 | 27.53 | 27.53 | 26.95 | 27.27 | 8,511,474 | -0.16(-0.58%) |
Jul 02, 2021 | 27.55 | 27.82 | 27.38 | 27.43 | 5,208,305 | +0.02(+0.06%) |
Jul 01, 2021 | 27.34 | 27.80 | 27.34 | 27.42 | 6,491,584 | +0.04(+0.16%) |
Jun 30, 2021 | 27.35 | 27.71 | 27.27 | 27.37 | 5,279,132 | -0.02(-0.06%) |
Jun 29, 2021 | 27.63 | 27.82 | 27.34 | 27.39 | 3,833,746 | -0.25(-0.89%) |
Jun 28, 2021 | 28.25 | 28.27 | 27.38 | 27.64 | 2,987,276 | -0.49(-1.76%) |
Jun 25, 2021 | 27.40 | 28.14 | 27.40 | 28.13 | 5,788,384 | +0.68(+2.48%) |
Jun 24, 2021 | 27.76 | 27.83 | 27.42 | 27.45 | 4,504,412 | -0.20(-0.73%) |
Jun 23, 2021 | 27.85 | 28.00 | 27.63 | 27.65 | 3,145,619 | -0.20(-0.73%) |
Jun 22, 2021 | 28.04 | 28.19 | 27.84 | 27.86 | 7,723,582 | -0.11(-0.41%) |
Jun 21, 2021 | 27.37 | 28.01 | 27.29 | 27.97 | 4,080,542 | +0.72(+2.63%) |
Jun 18, 2021 | 28.00 | 28.31 | 27.25 | 27.25 | 8,117,901 | -0.98(-3.46%) |
Jun 17, 2021 | 28.53 | 28.81 | 28.15 | 28.23 | 5,085,570 | -0.27(-0.95%) |
Jun 16, 2021 | 28.49 | 28.85 | 28.43 | 28.50 | 3,871,714 | +0.01(+0.03%) |
Jun 15, 2021 | 28.83 | 28.87 | 28.40 | 28.49 | 5,163,578 | -0.17(-0.58%) |
Jun 14, 2021 | 28.65 | 28.83 | 28.54 | 28.66 | 3,544,122 | +0.02(+0.06%) |
Jun 11, 2021 | 28.60 | 28.67 | 28.46 | 28.64 | 4,765,480 | -0.03(-0.09%) |
Jun 10, 2021 | 28.54 | 28.75 | 28.38 | 28.67 | 2,364,293 | +0.16(+0.55%) |
Jun 09, 2021 | 29.07 | 29.12 | 28.49 | 28.51 | 5,627,282 | -0.43(-1.48%) |
Jun 08, 2021 | 28.14 | 29.11 | 28.12 | 28.94 | 6,464,840 | +0.74(+2.63%) |
Jun 07, 2021 | 27.94 | 28.36 | 27.89 | 28.20 | 3,407,129 | +0.44(+1.57%) |
Jun 04, 2021 | 27.94 | 27.94 | 27.56 | 27.76 | 5,166,641 | +0.04(+0.16%) |
Jun 03, 2021 | 27.70 | 27.85 | 27.37 | 27.72 | 3,778,788 | -0.04(-0.16%) |
Jun 02, 2021 | 27.80 | 27.82 | 27.46 | 27.76 | 3,050,486 | +0.10(+0.38%) |
Jun 01, 2021 | 27.45 | 27.66 | 27.34 | 27.66 | 4,390,765 | +0.47(+1.73%) |
May 28, 2021 | 27.11 | 27.26 | 26.96 | 27.18 | 3,871,373 | +0.22(+0.81%) |
May 27, 2021 | 27.31 | 27.42 | 26.76 | 26.97 | 9,909,530 | -0.45(-1.66%) |
May 26, 2021 | 27.29 | 27.65 | 27.24 | 27.42 | 3,250,344 | +0.04(+0.16%) |
May 25, 2021 | 27.41 | 27.66 | 27.36 | 27.38 | 3,274,402 | -0.03(-0.13%) |
May 24, 2021 | 27.33 | 27.59 | 27.17 | 27.41 | 3,120,776 | +0.35(+1.29%) |
May 21, 2021 | 27.25 | 27.38 | 27.02 | 27.06 | 3,558,126 | -0.18(-0.67%) |
May 20, 2021 | 26.79 | 27.29 | 26.71 | 27.25 | 2,313,923 | +0.45(+1.69%) |
May 19, 2021 | 26.58 | 26.83 | 26.35 | 26.79 | 3,896,669 | -0.10(-0.39%) |
May 18, 2021 | 27.38 | 27.43 | 26.87 | 26.90 | 4,520,154 | -0.34(-1.25%) |
May 17, 2021 | 26.85 | 27.26 | 26.71 | 27.24 | 8,357,636 | +0.28(+1.04%) |
May 14, 2021 | 26.44 | 27.07 | 26.27 | 26.96 | 2,405,164 | +0.69(+2.63%) |
May 13, 2021 | 25.90 | 26.49 | 25.88 | 26.27 | 3,813,111 | +0.38(+1.45%) |
May 12, 2021 | 26.63 | 26.89 | 25.84 | 25.89 | 3,601,069 | -0.88(-3.29%) |
May 11, 2021 | 27.08 | 27.14 | 26.56 | 26.77 | 7,111,841 | -0.54(-1.98%) |
May 10, 2021 | 27.59 | 27.70 | 27.31 | 27.31 | 5,172,378 | -0.10(-0.38%) |
May 07, 2021 | 27.01 | 27.44 | 26.92 | 27.42 | 5,669,898 | +0.46(+1.72%) |
May 06, 2021 | 27.23 | 27.29 | 26.73 | 26.96 | 3,743,234 | -0.30(-1.09%) |
May 05, 2021 | 27.26 | 27.59 | 26.91 | 27.25 | 8,567,911 | -0.42(-1.51%) |
May 04, 2021 | 27.99 | 28.06 | 27.32 | 27.67 | 4,864,110 | -0.31(-1.12%) |