Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.00 | 27.97 | 26.71 | 27.28 | 10,447,588 | +0.08(+0.29%) |
Jul 29, 2021 | 27.83 | 28.08 | 27.14 | 27.20 | 10,944,125 | -0.63(-2.26%) |
Jul 28, 2021 | 26.62 | 28.15 | 26.56 | 27.83 | 15,804,560 | +1.28(+4.82%) |
Jul 27, 2021 | 26.95 | 27.15 | 25.39 | 26.55 | 15,313,818 | -0.52(-1.92%) |
Jul 26, 2021 | 26.64 | 27.58 | 26.39 | 27.07 | 14,357,390 | +0.26(+0.97%) |
Jul 23, 2021 | 27.72 | 27.79 | 26.40 | 26.81 | 13,600,657 | -0.52(-1.90%) |
Jul 22, 2021 | 28.34 | 28.40 | 26.99 | 27.33 | 13,081,109 | -0.72(-2.57%) |
Jul 21, 2021 | 26.89 | 28.14 | 26.70 | 28.05 | 16,094,636 | +1.19(+4.43%) |
Jul 20, 2021 | 26.10 | 27.06 | 25.31 | 26.86 | 15,857,628 | +0.86(+3.31%) |
Jul 19, 2021 | 25.05 | 26.42 | 24.75 | 26.00 | 21,404,768 | -0.01(-0.04%) |
Jul 16, 2021 | 27.02 | 27.02 | 25.90 | 26.01 | 16,723,603 | -0.77(-2.88%) |
Jul 15, 2021 | 26.49 | 27.59 | 25.88 | 26.78 | 22,046,874 | +0.24(+0.90%) |
Jul 14, 2021 | 28.00 | 28.26 | 26.27 | 26.54 | 23,181,912 | -1.28(-4.60%) |
Jul 13, 2021 | 28.17 | 28.72 | 27.67 | 27.82 | 16,711,311 | -1.20(-4.14%) |
Jul 12, 2021 | 29.47 | 29.74 | 27.89 | 29.02 | 19,072,892 | -0.37(-1.26%) |
Jul 09, 2021 | 29.99 | 30.12 | 28.77 | 29.39 | 17,545,128 | -0.44(-1.48%) |
Jul 08, 2021 | 28.84 | 30.34 | 28.40 | 29.83 | 22,579,296 | -0.34(-1.13%) |
Jul 07, 2021 | 32.96 | 33.28 | 30.04 | 30.17 | 24,063,824 | -2.69(-8.19%) |
Jul 06, 2021 | 32.67 | 33.61 | 32.02 | 32.86 | 18,575,204 | +0.38(+1.17%) |
Jul 02, 2021 | 33.13 | 33.66 | 32.27 | 32.48 | 13,246,857 | -0.83(-2.49%) |
Jul 01, 2021 | 34.38 | 34.45 | 32.78 | 33.31 | 18,497,448 | -0.88(-2.57%) |
Jun 30, 2021 | 35.00 | 35.41 | 33.81 | 34.19 | 27,589,248 | +0.11(+0.32%) |
Jun 29, 2021 | 34.59 | 36.04 | 33.78 | 34.08 | 38,042,564 | -0.06(-0.18%) |
Jun 28, 2021 | 32.11 | 34.18 | 32.11 | 34.14 | 31,816,026 | +2.29(+7.19%) |
Jun 25, 2021 | 32.92 | 33.53 | 31.50 | 31.85 | 73,059,040 | -1.05(-3.19%) |
Jun 24, 2021 | 34.03 | 34.14 | 32.56 | 32.90 | 33,539,488 | -0.92(-2.72%) |
Jun 23, 2021 | 33.35 | 34.24 | 32.02 | 33.82 | 48,223,992 | -0.20(-0.59%) |
Jun 22, 2021 | 30.87 | 34.13 | 30.45 | 34.02 | 68,366,000 | +4.17(+13.97%) |
Jun 21, 2021 | 29.18 | 30.05 | 28.64 | 29.85 | 21,904,820 | +0.68(+2.33%) |
Jun 18, 2021 | 29.55 | 30.33 | 28.72 | 29.17 | 21,267,194 | -0.68(-2.28%) |
Jun 17, 2021 | 29.31 | 30.41 | 29.05 | 29.85 | 18,793,772 | +0.20(+0.67%) |
Jun 16, 2021 | 28.50 | 29.73 | 28.40 | 29.65 | 23,513,964 | +0.45(+1.54%) |
Jun 15, 2021 | 30.20 | 30.71 | 28.75 | 29.20 | 23,475,574 | -1.37(-4.48%) |
Jun 14, 2021 | 32.00 | 32.34 | 30.42 | 30.57 | 18,204,878 | -1.28(-4.02%) |
Jun 11, 2021 | 31.33 | 32.30 | 31.27 | 31.85 | 22,048,216 | +0.36(+1.14%) |
Jun 10, 2021 | 31.19 | 32.39 | 31.02 | 31.49 | 19,922,896 | -0.94(-2.90%) |
Jun 09, 2021 | 33.39 | 33.88 | 32.32 | 32.43 | 17,622,592 | -1.06(-3.17%) |
Jun 08, 2021 | 33.77 | 34.38 | 32.35 | 33.49 | 31,385,452 | +0.64(+1.95%) |
Jun 07, 2021 | 30.75 | 32.98 | 29.96 | 32.85 | 32,121,940 | +2.27(+7.42%) |
Jun 04, 2021 | 30.48 | 32.02 | 30.32 | 30.58 | 26,662,240 | +0.55(+1.83%) |
Jun 03, 2021 | 30.67 | 32.02 | 29.81 | 30.03 | 29,606,748 | -0.66(-2.15%) |
Jun 02, 2021 | 30.81 | 30.89 | 29.85 | 30.69 | 24,995,256 | -0.20(-0.65%) |
Jun 01, 2021 | 31.10 | 31.50 | 29.82 | 30.89 | 23,906,600 | +0.19(+0.62%) |
May 28, 2021 | 30.79 | 31.82 | 30.21 | 30.70 | 40,289,348 | +0.77(+2.57%) |
May 27, 2021 | 30.02 | 30.09 | 28.88 | 29.93 | 32,398,088 | +0.24(+0.81%) |
May 26, 2021 | 28.13 | 29.89 | 27.93 | 29.69 | 27,719,614 | +1.88(+6.76%) |
May 25, 2021 | 26.87 | 28.22 | 26.66 | 27.81 | 31,171,772 | +0.61(+2.24%) |
May 24, 2021 | 27.95 | 27.97 | 26.70 | 27.20 | 26,712,832 | -0.69(-2.47%) |
May 21, 2021 | 27.74 | 28.32 | 26.82 | 27.89 | 37,012,580 | +0.42(+1.53%) |
May 20, 2021 | 28.20 | 28.63 | 26.59 | 27.47 | 39,068,584 | +0.00(+0.00%) |
May 19, 2021 | 26.31 | 27.66 | 25.75 | 27.47 | 49,919,068 | +0.45(+1.67%) |
May 18, 2021 | 25.31 | 27.79 | 24.76 | 27.02 | 59,266,532 | +2.08(+8.34%) |
May 17, 2021 | 24.25 | 25.47 | 23.93 | 24.94 | 40,238,624 | +0.36(+1.46%) |
May 14, 2021 | 25.05 | 25.52 | 23.66 | 24.58 | 82,513,528 | +2.62(+11.93%) |
May 13, 2021 | 22.74 | 23.61 | 21.30 | 21.96 | 38,340,824 | -0.28(-1.26%) |
May 12, 2021 | 22.77 | 23.59 | 22.12 | 22.24 | 47,467,504 | -1.36(-5.76%) |
May 11, 2021 | 18.60 | 23.73 | 18.47 | 23.60 | 83,662,784 | +3.53(+17.59%) |
May 10, 2021 | 22.66 | 22.66 | 20.06 | 20.07 | 38,934,648 | -2.98(-12.93%) |
May 07, 2021 | 22.98 | 23.93 | 22.59 | 23.05 | 21,641,036 | +0.49(+2.17%) |
May 06, 2021 | 23.17 | 23.61 | 21.58 | 22.56 | 45,953,832 | -1.73(-7.12%) |
May 05, 2021 | 25.06 | 25.63 | 24.11 | 24.29 | 29,261,390 | -0.31(-1.26%) |
May 04, 2021 | 24.86 | 25.41 | 24.03 | 24.60 | 44,517,764 | -2.03(-7.62%) |