Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.38 | 26.61 | 25.19 | 25.77 | 6,506,483 | +0.20(+0.79%) |
Jul 29, 2021 | 25.53 | 26.04 | 25.41 | 25.57 | 4,767,192 | +0.21(+0.84%) |
Jul 28, 2021 | 25.97 | 26.27 | 25.21 | 25.36 | 4,713,374 | -0.48(-1.85%) |
Jul 27, 2021 | 26.16 | 26.35 | 25.30 | 25.83 | 5,936,007 | -0.67(-2.53%) |
Jul 26, 2021 | 26.42 | 26.67 | 25.93 | 26.50 | 6,706,183 | +0.76(+2.95%) |
Jul 23, 2021 | 25.93 | 26.11 | 25.46 | 25.74 | 4,218,935 | +0.11(+0.41%) |
Jul 22, 2021 | 26.11 | 26.12 | 25.29 | 25.64 | 4,569,157 | -0.40(-1.53%) |
Jul 21, 2021 | 25.47 | 26.49 | 25.47 | 26.04 | 7,162,167 | +0.85(+3.37%) |
Jul 20, 2021 | 24.51 | 25.39 | 24.19 | 25.19 | 6,678,551 | +0.74(+3.04%) |
Jul 19, 2021 | 23.91 | 24.76 | 23.64 | 24.45 | 10,795,444 | -0.57(-2.30%) |
Jul 16, 2021 | 26.45 | 26.59 | 24.93 | 25.02 | 7,550,419 | -1.24(-4.71%) |
Jul 15, 2021 | 26.99 | 27.52 | 25.44 | 26.26 | 15,713,763 | -1.13(-4.13%) |
Jul 14, 2021 | 27.96 | 28.50 | 27.33 | 27.39 | 3,649,662 | -0.43(-1.56%) |
Jul 13, 2021 | 28.27 | 28.48 | 27.67 | 27.82 | 4,816,926 | -0.71(-2.48%) |
Jul 12, 2021 | 28.17 | 28.70 | 27.72 | 28.53 | 3,526,211 | -0.04(-0.15%) |
Jul 09, 2021 | 27.92 | 28.73 | 27.91 | 28.57 | 5,668,077 | +1.28(+4.69%) |
Jul 08, 2021 | 27.18 | 27.52 | 26.26 | 27.29 | 5,666,621 | -0.43(-1.56%) |
Jul 07, 2021 | 28.26 | 28.68 | 27.54 | 27.72 | 5,115,528 | -0.80(-2.82%) |
Jul 06, 2021 | 29.51 | 29.55 | 27.97 | 28.53 | 5,800,731 | -0.87(-2.97%) |
Jul 02, 2021 | 29.46 | 29.89 | 29.15 | 29.40 | 4,864,366 | -0.11(-0.36%) |
Jul 01, 2021 | 30.00 | 30.36 | 29.48 | 29.51 | 6,930,759 | -0.11(-0.39%) |
Jun 30, 2021 | 28.81 | 29.76 | 28.63 | 29.62 | 7,794,543 | +0.94(+3.28%) |
Jun 29, 2021 | 28.92 | 29.30 | 28.51 | 28.68 | 5,332,616 | -0.07(-0.24%) |
Jun 28, 2021 | 29.75 | 29.75 | 28.46 | 28.75 | 5,190,639 | -1.17(-3.91%) |
Jun 25, 2021 | 29.49 | 30.13 | 29.36 | 29.92 | 9,765,231 | +0.78(+2.69%) |
Jun 24, 2021 | 29.10 | 29.34 | 28.85 | 29.14 | 4,112,901 | +0.14(+0.49%) |
Jun 23, 2021 | 28.55 | 29.26 | 28.31 | 29.00 | 4,184,855 | +0.57(+2.01%) |
Jun 22, 2021 | 27.90 | 28.51 | 27.42 | 28.42 | 4,985,963 | +0.60(+2.15%) |
Jun 21, 2021 | 27.90 | 28.36 | 27.66 | 27.83 | 8,190,475 | +0.29(+1.06%) |
Jun 18, 2021 | 27.87 | 28.12 | 27.27 | 27.54 | 8,564,556 | -0.97(-3.40%) |
Jun 17, 2021 | 28.97 | 29.36 | 27.97 | 28.50 | 6,952,223 | -0.44(-1.52%) |
Jun 16, 2021 | 28.42 | 29.08 | 27.99 | 28.94 | 6,369,496 | +0.47(+1.64%) |
Jun 15, 2021 | 28.63 | 28.71 | 27.74 | 28.48 | 5,124,853 | -0.08(-0.28%) |
Jun 14, 2021 | 28.35 | 28.72 | 28.28 | 28.56 | 7,749,729 | +0.11(+0.40%) |
Jun 11, 2021 | 27.86 | 28.50 | 27.84 | 28.44 | 5,966,360 | +0.88(+3.19%) |
Jun 10, 2021 | 27.92 | 28.38 | 27.24 | 27.56 | 5,110,146 | -0.26(-0.92%) |
Jun 09, 2021 | 28.34 | 28.62 | 27.68 | 27.82 | 4,752,572 | -0.57(-2.02%) |
Jun 08, 2021 | 28.12 | 28.64 | 27.58 | 28.39 | 7,686,327 | +0.79(+2.87%) |
Jun 07, 2021 | 27.92 | 28.15 | 27.32 | 27.60 | 4,782,491 | -0.22(-0.79%) |
Jun 04, 2021 | 28.12 | 28.12 | 26.78 | 27.82 | 9,564,464 | -0.02(-0.06%) |
Jun 03, 2021 | 28.32 | 28.47 | 27.54 | 27.83 | 8,248,044 | -0.77(-2.68%) |
Jun 02, 2021 | 28.83 | 29.08 | 28.30 | 28.60 | 10,580,104 | -0.55(-1.90%) |
Jun 01, 2021 | 28.88 | 29.20 | 27.92 | 29.15 | 18,770,282 | -0.29(-0.99%) |
May 28, 2021 | 30.81 | 30.93 | 28.93 | 29.45 | 17,355,366 | -1.50(-4.84%) |
May 27, 2021 | 30.31 | 31.12 | 30.05 | 30.94 | 10,860,905 | +0.99(+3.32%) |
May 26, 2021 | 29.05 | 30.91 | 29.01 | 29.95 | 9,331,824 | +1.20(+4.16%) |
May 25, 2021 | 29.27 | 29.70 | 28.66 | 28.75 | 5,895,683 | -0.11(-0.37%) |
May 24, 2021 | 28.89 | 29.09 | 28.13 | 28.86 | 6,273,545 | +0.21(+0.74%) |
May 21, 2021 | 29.06 | 29.28 | 28.47 | 28.64 | 7,602,041 | -0.04(-0.12%) |
May 20, 2021 | 29.90 | 30.07 | 28.43 | 28.68 | 11,298,247 | -1.20(-4.01%) |
May 19, 2021 | 29.96 | 30.25 | 28.93 | 29.88 | 8,552,467 | -0.92(-2.97%) |
May 18, 2021 | 32.58 | 33.12 | 30.47 | 30.79 | 9,553,833 | -1.19(-3.72%) |
May 17, 2021 | 31.21 | 32.05 | 30.69 | 31.98 | 5,868,919 | +0.55(+1.74%) |
May 14, 2021 | 29.88 | 31.47 | 29.78 | 31.43 | 5,704,403 | +1.95(+6.60%) |
May 13, 2021 | 28.73 | 29.90 | 28.71 | 29.49 | 6,845,776 | +0.92(+3.20%) |
May 12, 2021 | 31.39 | 31.43 | 28.42 | 28.57 | 9,088,799 | -2.49(-8.02%) |
May 11, 2021 | 30.46 | 31.16 | 29.34 | 31.07 | 7,773,008 | -0.33(-1.04%) |
May 10, 2021 | 31.25 | 32.62 | 31.21 | 31.39 | 6,759,908 | +0.19(+0.62%) |
May 07, 2021 | 30.37 | 31.25 | 30.23 | 31.20 | 3,976,814 | +0.62(+2.04%) |
May 06, 2021 | 30.34 | 30.61 | 29.70 | 30.57 | 4,549,617 | +0.32(+1.05%) |
May 05, 2021 | 30.83 | 31.22 | 30.20 | 30.26 | 4,792,195 | -0.75(-2.41%) |
May 04, 2021 | 30.92 | 31.26 | 30.20 | 31.00 | 8,265,608 | -0.22(-0.70%) |