Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.65 | 26.09 | 25.19 | 25.66 | 5,269,351 | -0.55(-2.10%) |
Jul 29, 2021 | 26.28 | 26.57 | 25.60 | 26.21 | 4,543,011 | -0.05(-0.18%) |
Jul 28, 2021 | 25.15 | 26.60 | 24.89 | 26.25 | 8,857,818 | +1.60(+6.50%) |
Jul 27, 2021 | 24.78 | 25.28 | 24.34 | 24.65 | 10,962,011 | -0.58(-2.29%) |
Jul 26, 2021 | 24.81 | 25.74 | 24.66 | 25.23 | 7,873,259 | -1.33(-5.00%) |
Jul 23, 2021 | 26.74 | 26.74 | 26.00 | 26.56 | 5,820,780 | -0.71(-2.61%) |
Jul 22, 2021 | 27.69 | 27.69 | 27.22 | 27.27 | 2,966,567 | -0.31(-1.13%) |
Jul 21, 2021 | 27.28 | 27.59 | 27.12 | 27.58 | 1,878,584 | +0.18(+0.66%) |
Jul 20, 2021 | 26.97 | 27.55 | 26.68 | 27.40 | 2,456,119 | +0.41(+1.51%) |
Jul 19, 2021 | 27.40 | 27.48 | 26.93 | 26.99 | 2,491,563 | -0.68(-2.47%) |
Jul 16, 2021 | 27.73 | 27.78 | 27.40 | 27.68 | 1,562,459 | -0.02(-0.07%) |
Jul 15, 2021 | 27.83 | 28.10 | 27.52 | 27.70 | 1,343,768 | +0.06(+0.21%) |
Jul 14, 2021 | 28.20 | 28.40 | 27.54 | 27.64 | 1,796,315 | -0.31(-1.12%) |
Jul 13, 2021 | 27.39 | 28.15 | 27.36 | 27.95 | 3,508,650 | +0.64(+2.36%) |
Jul 12, 2021 | 27.45 | 27.78 | 27.25 | 27.31 | 1,800,895 | -0.27(-0.96%) |
Jul 09, 2021 | 27.29 | 27.82 | 27.08 | 27.57 | 4,465,419 | +0.68(+2.54%) |
Jul 08, 2021 | 26.46 | 27.13 | 26.33 | 26.89 | 5,696,726 | -0.30(-1.12%) |
Jul 07, 2021 | 27.67 | 27.98 | 27.09 | 27.19 | 2,686,622 | -0.41(-1.48%) |
Jul 06, 2021 | 27.54 | 27.78 | 27.22 | 27.60 | 3,317,049 | -0.18(-0.65%) |
Jul 02, 2021 | 28.08 | 28.26 | 27.62 | 27.78 | 3,104,950 | -0.47(-1.68%) |
Jul 01, 2021 | 28.67 | 28.81 | 28.21 | 28.26 | 1,938,431 | -0.52(-1.81%) |
Jun 30, 2021 | 28.79 | 28.96 | 28.41 | 28.78 | 1,778,476 | -0.24(-0.82%) |
Jun 29, 2021 | 28.46 | 29.02 | 28.22 | 29.01 | 1,481,459 | +0.37(+1.29%) |
Jun 28, 2021 | 29.13 | 29.25 | 28.37 | 28.64 | 3,881,558 | -0.48(-1.66%) |
Jun 25, 2021 | 28.97 | 29.14 | 28.65 | 29.13 | 2,749,351 | +0.34(+1.19%) |
Jun 24, 2021 | 28.44 | 29.16 | 28.35 | 28.79 | 4,451,478 | +0.57(+2.02%) |
Jun 23, 2021 | 28.45 | 28.58 | 28.12 | 28.22 | 2,800,702 | +0.00(+0.00%) |
Jun 22, 2021 | 27.84 | 28.53 | 27.69 | 28.22 | 2,770,718 | +0.26(+0.92%) |
Jun 21, 2021 | 27.18 | 28.15 | 27.18 | 27.96 | 3,068,129 | +0.54(+1.97%) |
Jun 18, 2021 | 28.45 | 28.59 | 26.69 | 27.42 | 21,625,114 | -1.05(-3.70%) |
Jun 17, 2021 | 28.85 | 28.87 | 28.14 | 28.47 | 4,046,446 | -0.45(-1.54%) |
Jun 16, 2021 | 29.30 | 29.37 | 28.82 | 28.92 | 3,823,564 | -0.56(-1.90%) |
Jun 15, 2021 | 29.90 | 29.92 | 29.20 | 29.48 | 2,587,261 | -0.42(-1.40%) |
Jun 14, 2021 | 30.03 | 30.10 | 29.78 | 29.90 | 1,659,960 | -0.07(-0.22%) |
Jun 11, 2021 | 30.07 | 30.10 | 29.83 | 29.96 | 1,441,714 | -0.01(-0.03%) |
Jun 10, 2021 | 30.14 | 30.24 | 29.83 | 29.97 | 2,036,494 | +0.05(+0.16%) |
Jun 09, 2021 | 30.54 | 30.54 | 29.82 | 29.92 | 2,146,216 | -0.43(-1.41%) |
Jun 08, 2021 | 30.47 | 30.47 | 29.84 | 30.35 | 3,315,544 | +0.20(+0.66%) |
Jun 07, 2021 | 29.94 | 30.26 | 29.52 | 30.15 | 1,779,696 | -0.06(-0.19%) |
Jun 04, 2021 | 30.42 | 30.53 | 30.01 | 30.21 | 2,926,714 | -0.01(-0.03%) |
Jun 03, 2021 | 30.34 | 30.46 | 29.91 | 30.22 | 2,713,974 | -0.64(-2.09%) |
Jun 02, 2021 | 30.19 | 30.99 | 30.19 | 30.86 | 3,723,949 | +0.60(+1.97%) |
Jun 01, 2021 | 30.36 | 30.51 | 29.95 | 30.27 | 4,311,308 | -0.16(-0.53%) |
May 28, 2021 | 29.84 | 30.45 | 29.53 | 30.43 | 2,521,388 | +0.48(+1.62%) |
May 27, 2021 | 30.05 | 30.28 | 29.67 | 29.94 | 4,915,506 | -0.28(-0.94%) |
May 26, 2021 | 30.68 | 30.78 | 30.01 | 30.23 | 2,155,506 | -0.32(-1.06%) |
May 25, 2021 | 29.85 | 30.69 | 29.77 | 30.55 | 3,700,018 | +0.73(+2.45%) |
May 24, 2021 | 30.39 | 30.45 | 29.50 | 29.82 | 3,105,342 | -0.55(-1.81%) |
May 21, 2021 | 31.05 | 31.14 | 30.36 | 30.37 | 2,322,924 | -0.71(-2.29%) |
May 20, 2021 | 31.45 | 31.70 | 30.91 | 31.08 | 4,703,626 | +0.94(+3.11%) |
May 19, 2021 | 29.37 | 30.31 | 29.25 | 30.14 | 3,148,102 | +0.36(+1.21%) |
May 18, 2021 | 29.38 | 29.90 | 29.21 | 29.78 | 2,698,901 | +0.51(+1.75%) |
May 17, 2021 | 29.24 | 29.42 | 28.81 | 29.27 | 1,940,885 | +0.04(+0.13%) |
May 14, 2021 | 28.49 | 29.32 | 28.29 | 29.23 | 2,684,610 | +1.06(+3.77%) |
May 13, 2021 | 28.16 | 28.52 | 27.81 | 28.17 | 3,663,029 | +0.20(+0.71%) |
May 12, 2021 | 29.18 | 29.46 | 27.74 | 27.97 | 4,578,448 | -1.38(-4.72%) |
May 11, 2021 | 29.15 | 29.68 | 28.64 | 29.36 | 2,616,099 | -0.36(-1.21%) |
May 10, 2021 | 30.13 | 30.13 | 29.12 | 29.72 | 4,886,444 | -0.59(-1.94%) |
May 07, 2021 | 29.96 | 30.36 | 29.91 | 30.30 | 2,050,864 | +0.27(+0.88%) |
May 06, 2021 | 30.53 | 30.53 | 29.72 | 30.04 | 3,622,604 | -0.51(-1.68%) |
May 05, 2021 | 30.56 | 31.05 | 30.32 | 30.55 | 1,447,612 | +0.09(+0.28%) |
May 04, 2021 | 30.93 | 31.47 | 30.16 | 30.46 | 2,372,700 | -0.24(-0.77%) |