Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.22 | 26.44 | 25.03 | 25.61 | 6,548,317 | +0.20(+0.79%) |
Jul 29, 2021 | 25.37 | 25.88 | 25.25 | 25.40 | 4,797,843 | +0.21(+0.84%) |
Jul 28, 2021 | 25.81 | 26.10 | 25.05 | 25.19 | 4,743,679 | -0.47(-1.85%) |
Jul 27, 2021 | 25.99 | 26.19 | 25.14 | 25.67 | 5,974,173 | -0.67(-2.53%) |
Jul 26, 2021 | 26.25 | 26.50 | 25.76 | 26.33 | 6,749,301 | +0.75(+2.95%) |
Jul 23, 2021 | 25.76 | 25.95 | 25.30 | 25.58 | 4,246,061 | +0.11(+0.41%) |
Jul 22, 2021 | 25.94 | 25.96 | 25.12 | 25.47 | 4,598,535 | -0.39(-1.53%) |
Jul 21, 2021 | 25.31 | 26.32 | 25.31 | 25.87 | 7,208,216 | +0.84(+3.37%) |
Jul 20, 2021 | 24.35 | 25.22 | 24.03 | 25.03 | 6,721,491 | +0.74(+3.04%) |
Jul 19, 2021 | 23.75 | 24.61 | 23.49 | 24.29 | 10,864,854 | -0.57(-2.30%) |
Jul 16, 2021 | 26.28 | 26.42 | 24.77 | 24.86 | 7,598,964 | -1.23(-4.71%) |
Jul 15, 2021 | 26.82 | 27.34 | 25.28 | 26.09 | 15,814,795 | -1.12(-4.13%) |
Jul 14, 2021 | 27.78 | 28.32 | 27.15 | 27.21 | 3,673,128 | -0.43(-1.56%) |
Jul 13, 2021 | 28.09 | 28.30 | 27.49 | 27.64 | 4,847,897 | -0.70(-2.48%) |
Jul 12, 2021 | 27.99 | 28.52 | 27.55 | 28.34 | 3,548,882 | -0.04(-0.15%) |
Jul 09, 2021 | 27.74 | 28.55 | 27.73 | 28.39 | 5,704,520 | +1.27(+4.69%) |
Jul 08, 2021 | 27.01 | 27.34 | 26.09 | 27.12 | 5,703,055 | -0.43(-1.56%) |
Jul 07, 2021 | 28.08 | 28.49 | 27.36 | 27.55 | 5,148,418 | -0.80(-2.82%) |
Jul 06, 2021 | 29.32 | 29.36 | 27.79 | 28.34 | 5,838,027 | -0.87(-2.97%) |
Jul 02, 2021 | 29.27 | 29.70 | 28.96 | 29.21 | 4,895,641 | -0.10(-0.36%) |
Jul 01, 2021 | 29.81 | 30.16 | 29.29 | 29.32 | 6,975,320 | -0.11(-0.39%) |
Jun 30, 2021 | 28.63 | 29.57 | 28.44 | 29.43 | 7,844,658 | +0.94(+3.28%) |
Jun 29, 2021 | 28.73 | 29.11 | 28.33 | 28.50 | 5,366,902 | -0.07(-0.25%) |
Jun 28, 2021 | 29.56 | 29.56 | 28.28 | 28.57 | 5,224,012 | -1.16(-3.91%) |
Jun 25, 2021 | 29.30 | 29.94 | 29.17 | 29.73 | 9,828,016 | +0.78(+2.69%) |
Jun 24, 2021 | 28.92 | 29.15 | 28.66 | 28.95 | 4,139,345 | +0.14(+0.49%) |
Jun 23, 2021 | 28.37 | 29.08 | 28.13 | 28.81 | 4,211,762 | +0.57(+2.01%) |
Jun 22, 2021 | 27.72 | 28.33 | 27.25 | 28.24 | 5,018,020 | +0.59(+2.15%) |
Jun 21, 2021 | 27.73 | 28.18 | 27.49 | 27.65 | 8,243,135 | +0.29(+1.05%) |
Jun 18, 2021 | 27.69 | 27.94 | 27.10 | 27.36 | 8,619,621 | -0.96(-3.40%) |
Jun 17, 2021 | 28.79 | 29.17 | 27.79 | 28.32 | 6,996,923 | -0.44(-1.52%) |
Jun 16, 2021 | 28.23 | 28.89 | 27.81 | 28.76 | 6,410,448 | +0.46(+1.64%) |
Jun 15, 2021 | 28.44 | 28.52 | 27.56 | 28.30 | 5,157,803 | -0.08(-0.28%) |
Jun 14, 2021 | 28.17 | 28.54 | 28.10 | 28.37 | 7,799,556 | +0.11(+0.40%) |
Jun 11, 2021 | 27.68 | 28.32 | 27.67 | 28.26 | 6,004,720 | +0.87(+3.19%) |
Jun 10, 2021 | 27.74 | 28.20 | 27.07 | 27.39 | 5,143,002 | -0.25(-0.92%) |
Jun 09, 2021 | 28.16 | 28.44 | 27.50 | 27.64 | 4,783,128 | -0.57(-2.02%) |
Jun 08, 2021 | 27.95 | 28.46 | 27.40 | 28.21 | 7,735,746 | +0.79(+2.87%) |
Jun 07, 2021 | 27.74 | 27.97 | 27.15 | 27.42 | 4,813,240 | -0.22(-0.79%) |
Jun 04, 2021 | 27.94 | 27.94 | 26.61 | 27.64 | 9,625,958 | -0.02(-0.06%) |
Jun 03, 2021 | 28.14 | 28.29 | 27.36 | 27.66 | 8,301,075 | -0.76(-2.68%) |
Jun 02, 2021 | 28.64 | 28.89 | 28.12 | 28.42 | 10,648,128 | -0.55(-1.90%) |
Jun 01, 2021 | 28.70 | 29.01 | 27.74 | 28.97 | 18,890,966 | -0.29(-0.99%) |
May 28, 2021 | 30.61 | 30.74 | 28.74 | 29.26 | 17,466,952 | -1.49(-4.84%) |
May 27, 2021 | 30.11 | 30.92 | 29.86 | 30.74 | 10,930,735 | +0.99(+3.32%) |
May 26, 2021 | 28.86 | 30.71 | 28.82 | 29.76 | 9,391,822 | +1.19(+4.16%) |
May 25, 2021 | 29.08 | 29.51 | 28.48 | 28.57 | 5,933,589 | -0.11(-0.37%) |
May 24, 2021 | 28.71 | 28.91 | 27.95 | 28.67 | 6,313,880 | +0.21(+0.74%) |
May 21, 2021 | 28.87 | 29.09 | 28.29 | 28.46 | 7,650,918 | -0.04(-0.12%) |
May 20, 2021 | 29.71 | 29.88 | 28.25 | 28.50 | 11,370,889 | -1.19(-4.01%) |
May 19, 2021 | 29.77 | 30.05 | 28.75 | 29.69 | 8,607,454 | -0.91(-2.97%) |
May 18, 2021 | 32.37 | 32.91 | 30.28 | 30.60 | 9,615,259 | -1.18(-3.72%) |
May 17, 2021 | 31.02 | 31.85 | 30.49 | 31.78 | 5,906,653 | +0.54(+1.74%) |
May 14, 2021 | 29.69 | 31.27 | 29.59 | 31.23 | 5,741,080 | +1.93(+6.60%) |
May 13, 2021 | 28.55 | 29.71 | 28.53 | 29.30 | 6,889,790 | +0.91(+3.20%) |
May 12, 2021 | 31.19 | 31.23 | 28.24 | 28.39 | 9,147,235 | -2.48(-8.02%) |
May 11, 2021 | 30.26 | 30.96 | 29.15 | 30.87 | 7,822,984 | -0.32(-1.04%) |
May 10, 2021 | 31.05 | 32.41 | 31.01 | 31.19 | 6,803,370 | +0.19(+0.62%) |
May 07, 2021 | 30.18 | 31.05 | 30.04 | 31.00 | 4,002,382 | +0.62(+2.04%) |
May 06, 2021 | 30.15 | 30.42 | 29.51 | 30.38 | 4,578,869 | +0.31(+1.05%) |
May 05, 2021 | 30.63 | 31.02 | 30.01 | 30.06 | 4,823,006 | -0.74(-2.41%) |
May 04, 2021 | 30.72 | 31.06 | 30.01 | 30.81 | 8,318,751 | -0.22(-0.70%) |