Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.83 | 25.25 | 23.87 | 24.03 | 16,640,356 | -1.28(-5.06%) |
Jul 29, 2021 | 25.76 | 26.02 | 25.29 | 25.31 | 9,919,167 | -0.21(-0.82%) |
Jul 28, 2021 | 25.92 | 26.14 | 24.82 | 25.52 | 14,776,971 | +0.07(+0.28%) |
Jul 27, 2021 | 25.80 | 26.38 | 25.15 | 25.45 | 12,781,665 | -0.57(-2.19%) |
Jul 26, 2021 | 24.61 | 26.09 | 24.58 | 26.02 | 16,839,732 | +1.15(+4.62%) |
Jul 23, 2021 | 25.75 | 25.92 | 24.78 | 24.87 | 15,576,024 | -0.77(-3.00%) |
Jul 22, 2021 | 25.67 | 25.81 | 24.94 | 25.64 | 18,774,880 | -0.44(-1.69%) |
Jul 21, 2021 | 24.01 | 26.20 | 24.00 | 26.08 | 31,905,776 | +2.40(+10.14%) |
Jul 20, 2021 | 22.01 | 23.94 | 21.81 | 23.68 | 24,875,528 | +1.81(+8.28%) |
Jul 19, 2021 | 21.85 | 22.47 | 21.28 | 21.87 | 32,537,916 | -1.27(-5.49%) |
Jul 16, 2021 | 24.91 | 24.91 | 23.03 | 23.14 | 22,478,392 | -1.31(-5.36%) |
Jul 15, 2021 | 24.96 | 24.98 | 23.47 | 24.45 | 30,237,968 | -0.75(-2.98%) |
Jul 14, 2021 | 26.28 | 26.67 | 25.10 | 25.20 | 16,994,352 | -0.89(-3.41%) |
Jul 13, 2021 | 26.85 | 26.97 | 26.07 | 26.09 | 11,487,199 | -1.19(-4.36%) |
Jul 12, 2021 | 27.00 | 27.34 | 26.60 | 27.28 | 8,809,823 | -0.21(-0.76%) |
Jul 09, 2021 | 27.06 | 27.52 | 26.61 | 27.49 | 9,769,204 | +0.75(+2.80%) |
Jul 08, 2021 | 26.18 | 27.33 | 25.83 | 26.74 | 16,140,517 | -0.31(-1.15%) |
Jul 07, 2021 | 27.80 | 28.31 | 26.86 | 27.05 | 16,378,422 | -1.01(-3.60%) |
Jul 06, 2021 | 28.95 | 29.25 | 27.78 | 28.06 | 13,794,814 | -0.94(-3.24%) |
Jul 02, 2021 | 29.52 | 29.57 | 28.86 | 29.00 | 8,099,410 | -0.51(-1.73%) |
Jul 01, 2021 | 29.68 | 30.05 | 29.30 | 29.51 | 8,371,090 | +0.10(+0.34%) |
Jun 30, 2021 | 28.93 | 29.70 | 28.67 | 29.41 | 10,053,525 | +0.50(+1.73%) |
Jun 29, 2021 | 29.25 | 29.61 | 28.88 | 28.91 | 11,704,960 | -0.23(-0.79%) |
Jun 28, 2021 | 30.72 | 30.75 | 29.06 | 29.14 | 22,057,064 | -1.89(-6.09%) |
Jun 25, 2021 | 30.61 | 31.19 | 30.59 | 31.03 | 11,923,065 | +0.42(+1.37%) |
Jun 24, 2021 | 31.10 | 31.56 | 30.59 | 30.61 | 13,516,358 | -0.39(-1.26%) |
Jun 23, 2021 | 30.82 | 31.38 | 30.82 | 31.00 | 8,159,909 | +0.16(+0.52%) |
Jun 22, 2021 | 31.18 | 31.24 | 30.48 | 30.84 | 10,290,103 | -0.54(-1.72%) |
Jun 21, 2021 | 30.46 | 31.43 | 30.05 | 31.38 | 12,354,851 | +1.08(+3.56%) |
Jun 18, 2021 | 30.53 | 30.84 | 29.90 | 30.30 | 15,379,085 | -0.67(-2.16%) |
Jun 17, 2021 | 31.65 | 32.18 | 30.65 | 30.97 | 14,220,643 | -0.71(-2.24%) |
Jun 16, 2021 | 31.36 | 31.79 | 30.88 | 31.68 | 18,745,564 | +0.81(+2.62%) |
Jun 15, 2021 | 31.04 | 31.56 | 30.69 | 30.87 | 10,562,812 | -0.13(-0.42%) |
Jun 14, 2021 | 32.06 | 32.27 | 30.88 | 31.00 | 15,080,307 | -1.23(-3.82%) |
Jun 11, 2021 | 31.70 | 32.46 | 31.36 | 32.23 | 12,043,150 | -0.26(-0.80%) |
Jun 10, 2021 | 33.06 | 33.09 | 31.79 | 32.49 | 15,384,264 | -0.17(-0.52%) |
Jun 09, 2021 | 33.91 | 33.95 | 32.65 | 32.66 | 14,820,772 | -1.05(-3.11%) |
Jun 08, 2021 | 33.35 | 33.93 | 33.10 | 33.71 | 15,378,394 | +0.60(+1.81%) |
Jun 07, 2021 | 32.40 | 33.47 | 32.34 | 33.11 | 16,252,681 | +0.99(+3.08%) |
Jun 04, 2021 | 32.37 | 32.63 | 31.70 | 32.12 | 12,027,141 | -0.06(-0.19%) |
Jun 03, 2021 | 32.83 | 32.87 | 31.94 | 32.18 | 13,792,322 | -0.89(-2.69%) |
Jun 02, 2021 | 32.89 | 33.62 | 32.49 | 33.07 | 17,367,136 | +0.31(+0.95%) |
Jun 01, 2021 | 32.53 | 33.20 | 32.33 | 32.76 | 17,191,676 | +0.86(+2.70%) |
May 28, 2021 | 32.39 | 32.45 | 31.62 | 31.90 | 19,377,912 | -0.52(-1.60%) |
May 27, 2021 | 31.80 | 32.49 | 31.50 | 32.42 | 18,241,212 | +0.73(+2.30%) |
May 26, 2021 | 31.70 | 32.05 | 31.26 | 31.69 | 22,090,944 | +0.57(+1.83%) |
May 25, 2021 | 30.42 | 31.95 | 30.41 | 31.12 | 31,749,032 | +1.07(+3.56%) |
May 24, 2021 | 29.10 | 30.22 | 28.53 | 30.05 | 23,005,278 | +1.35(+4.70%) |
May 21, 2021 | 29.57 | 29.71 | 28.69 | 28.70 | 14,135,529 | -0.37(-1.27%) |
May 20, 2021 | 29.09 | 29.20 | 28.45 | 29.07 | 11,935,153 | +0.02(+0.07%) |
May 19, 2021 | 28.31 | 29.17 | 28.09 | 29.05 | 16,102,135 | -0.18(-0.62%) |
May 18, 2021 | 29.01 | 30.05 | 28.73 | 29.23 | 18,684,156 | +0.35(+1.21%) |
May 17, 2021 | 28.43 | 28.93 | 27.82 | 28.88 | 19,704,164 | +0.30(+1.05%) |
May 14, 2021 | 26.89 | 28.65 | 26.77 | 28.58 | 23,297,956 | +2.14(+8.09%) |
May 13, 2021 | 26.28 | 27.02 | 25.48 | 26.44 | 21,700,416 | +0.33(+1.26%) |
May 12, 2021 | 27.22 | 27.48 | 25.94 | 26.11 | 18,285,256 | -1.55(-5.60%) |
May 11, 2021 | 26.72 | 27.83 | 26.55 | 27.66 | 18,418,348 | -0.29(-1.04%) |
May 10, 2021 | 28.39 | 28.68 | 27.93 | 27.95 | 13,645,554 | -0.53(-1.86%) |
May 07, 2021 | 27.78 | 28.70 | 27.64 | 28.48 | 18,904,452 | +0.67(+2.41%) |
May 06, 2021 | 29.69 | 30.18 | 27.27 | 27.81 | 36,831,956 | -2.04(-6.83%) |
May 05, 2021 | 30.35 | 30.69 | 29.62 | 29.85 | 14,576,807 | -0.40(-1.32%) |
May 04, 2021 | 30.98 | 30.98 | 29.26 | 30.25 | 19,376,768 | -0.94(-3.01%) |