Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.00 | 27.44 | 26.73 | 26.82 | 1,204,761 | -0.14(-0.52%) |
Jul 29, 2021 | 25.53 | 27.07 | 25.38 | 26.96 | 2,507,606 | +1.73(+6.86%) |
Jul 28, 2021 | 25.17 | 25.53 | 24.94 | 25.23 | 1,132,748 | +0.13(+0.52%) |
Jul 27, 2021 | 24.65 | 25.19 | 24.44 | 25.10 | 875,168 | +0.17(+0.68%) |
Jul 26, 2021 | 25.39 | 25.55 | 24.87 | 24.93 | 846,843 | -0.37(-1.46%) |
Jul 23, 2021 | 24.63 | 25.35 | 24.50 | 25.30 | 1,369,344 | +0.88(+3.60%) |
Jul 22, 2021 | 24.35 | 24.54 | 23.87 | 24.42 | 1,414,854 | -0.12(-0.49%) |
Jul 21, 2021 | 23.95 | 24.56 | 23.81 | 24.54 | 1,289,266 | +0.82(+3.46%) |
Jul 20, 2021 | 23.05 | 23.90 | 22.91 | 23.72 | 1,202,031 | +0.78(+3.40%) |
Jul 19, 2021 | 22.70 | 23.46 | 22.64 | 22.94 | 1,466,687 | -0.38(-1.63%) |
Jul 16, 2021 | 23.82 | 24.04 | 23.29 | 23.32 | 1,242,734 | -0.35(-1.48%) |
Jul 15, 2021 | 23.79 | 23.89 | 23.16 | 23.67 | 1,123,027 | -0.29(-1.21%) |
Jul 14, 2021 | 24.12 | 24.34 | 23.72 | 23.96 | 890,594 | +0.12(+0.50%) |
Jul 13, 2021 | 24.51 | 24.57 | 23.80 | 23.84 | 1,291,891 | -0.90(-3.64%) |
Jul 12, 2021 | 24.56 | 24.76 | 24.39 | 24.74 | 1,024,594 | -0.07(-0.28%) |
Jul 09, 2021 | 24.75 | 25.29 | 24.71 | 24.81 | 972,277 | +0.41(+1.68%) |
Jul 08, 2021 | 25.29 | 25.35 | 24.30 | 24.40 | 1,777,846 | -1.59(-6.12%) |
Jul 07, 2021 | 25.72 | 26.22 | 25.66 | 25.99 | 1,569,056 | +0.27(+1.05%) |
Jul 06, 2021 | 26.67 | 26.67 | 25.45 | 25.72 | 1,541,627 | -1.02(-3.81%) |
Jul 02, 2021 | 27.28 | 27.28 | 26.73 | 26.74 | 1,074,965 | -0.32(-1.18%) |
Jul 01, 2021 | 26.35 | 27.18 | 26.35 | 27.06 | 1,278,076 | +0.64(+2.42%) |
Jun 30, 2021 | 26.12 | 26.53 | 26.02 | 26.42 | 1,164,836 | +0.20(+0.76%) |
Jun 29, 2021 | 26.26 | 26.75 | 26.14 | 26.22 | 1,516,348 | -0.01(-0.04%) |
Jun 28, 2021 | 26.10 | 26.41 | 25.96 | 26.23 | 1,677,752 | +0.30(+1.16%) |
Jun 25, 2021 | 26.05 | 26.42 | 25.87 | 25.93 | 3,280,724 | -0.07(-0.27%) |
Jun 24, 2021 | 26.13 | 26.22 | 25.68 | 26.00 | 1,473,531 | -0.05(-0.19%) |
Jun 23, 2021 | 26.40 | 26.50 | 25.62 | 26.05 | 1,848,564 | -0.34(-1.29%) |
Jun 22, 2021 | 26.87 | 26.87 | 26.05 | 26.39 | 2,214,737 | -0.56(-2.08%) |
Jun 21, 2021 | 26.97 | 27.19 | 26.73 | 26.95 | 1,409,996 | +0.25(+0.94%) |
Jun 18, 2021 | 26.71 | 27.26 | 26.62 | 26.70 | 2,026,269 | -0.31(-1.15%) |
Jun 17, 2021 | 27.00 | 27.40 | 26.29 | 27.01 | 1,796,724 | -0.02(-0.07%) |
Jun 16, 2021 | 27.52 | 27.61 | 27.01 | 27.03 | 1,174,709 | -0.53(-1.92%) |
Jun 15, 2021 | 27.41 | 27.83 | 27.17 | 27.56 | 1,321,403 | +0.21(+0.77%) |
Jun 14, 2021 | 27.76 | 28.07 | 27.15 | 27.35 | 1,621,113 | -0.52(-1.87%) |
Jun 11, 2021 | 27.77 | 28.10 | 27.75 | 27.87 | 1,439,744 | +0.28(+1.01%) |
Jun 10, 2021 | 28.40 | 28.45 | 27.38 | 27.59 | 1,315,562 | -0.96(-3.36%) |
Jun 09, 2021 | 29.35 | 29.47 | 28.50 | 28.55 | 1,024,031 | -0.71(-2.43%) |
Jun 08, 2021 | 29.66 | 29.80 | 29.21 | 29.26 | 1,013,555 | -0.03(-0.10%) |
Jun 07, 2021 | 29.77 | 29.84 | 29.14 | 29.29 | 1,280,107 | -0.42(-1.41%) |
Jun 04, 2021 | 29.53 | 29.86 | 28.86 | 29.71 | 1,678,353 | +0.41(+1.40%) |
Jun 03, 2021 | 29.82 | 29.82 | 29.03 | 29.30 | 2,071,324 | -0.82(-2.72%) |
Jun 02, 2021 | 29.90 | 30.59 | 29.55 | 30.12 | 3,121,621 | +0.21(+0.70%) |
Jun 01, 2021 | 30.13 | 30.14 | 29.68 | 29.91 | 1,659,183 | +0.29(+0.98%) |
May 28, 2021 | 29.94 | 29.97 | 28.87 | 29.62 | 811,019 | +0.10(+0.34%) |
May 27, 2021 | 29.91 | 29.92 | 29.39 | 29.52 | 917,447 | -0.02(-0.07%) |
May 26, 2021 | 28.87 | 29.75 | 28.86 | 29.54 | 880,388 | +0.86(+3.00%) |
May 25, 2021 | 28.73 | 29.36 | 28.65 | 28.68 | 1,558,380 | +0.08(+0.28%) |
May 24, 2021 | 28.46 | 28.97 | 28.43 | 28.60 | 1,052,276 | +0.25(+0.88%) |
May 21, 2021 | 29.17 | 29.42 | 28.34 | 28.35 | 927,253 | -0.49(-1.70%) |
May 20, 2021 | 28.23 | 29.00 | 28.23 | 28.84 | 1,136,280 | +0.38(+1.34%) |
May 19, 2021 | 28.09 | 28.71 | 27.75 | 28.46 | 1,555,811 | -0.41(-1.42%) |
May 18, 2021 | 29.69 | 29.94 | 28.81 | 28.87 | 1,273,272 | -0.88(-2.96%) |
May 17, 2021 | 29.43 | 29.90 | 28.80 | 29.75 | 910,112 | +0.14(+0.47%) |
May 14, 2021 | 29.35 | 29.90 | 29.24 | 29.61 | 1,182,068 | +0.43(+1.47%) |
May 13, 2021 | 28.32 | 29.52 | 28.28 | 29.18 | 1,632,211 | +1.10(+3.92%) |
May 12, 2021 | 29.83 | 29.98 | 27.92 | 28.08 | 2,218,144 | -2.05(-6.80%) |
May 11, 2021 | 31.31 | 31.31 | 29.72 | 30.13 | 1,548,290 | -1.88(-5.87%) |
May 10, 2021 | 32.01 | 32.94 | 31.51 | 32.01 | 1,173,201 | -0.01(-0.03%) |
May 07, 2021 | 31.10 | 32.11 | 30.83 | 32.02 | 1,065,920 | +0.98(+3.16%) |
May 06, 2021 | 31.27 | 31.34 | 30.19 | 31.04 | 1,735,744 | +0.03(+0.10%) |
May 05, 2021 | 31.27 | 31.96 | 30.49 | 31.01 | 1,540,873 | -0.54(-1.71%) |
May 04, 2021 | 31.50 | 31.80 | 31.00 | 31.55 | 990,300 | -0.18(-0.57%) |