Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.22 | 22.68 | 21.49 | 21.65 | 36,760,844 | -1.06(-4.67%) |
Jul 29, 2021 | 23.08 | 23.34 | 22.70 | 22.71 | 26,420,692 | -0.11(-0.48%) |
Jul 28, 2021 | 23.19 | 23.39 | 22.20 | 22.82 | 27,094,014 | +0.02(+0.09%) |
Jul 27, 2021 | 22.95 | 23.33 | 22.49 | 22.80 | 26,455,092 | -0.36(-1.55%) |
Jul 26, 2021 | 21.75 | 23.20 | 21.71 | 23.16 | 36,987,628 | +1.20(+5.46%) |
Jul 23, 2021 | 22.71 | 22.80 | 21.89 | 21.96 | 32,632,904 | -0.75(-3.30%) |
Jul 22, 2021 | 22.76 | 22.88 | 22.19 | 22.71 | 40,845,448 | -0.48(-2.07%) |
Jul 21, 2021 | 21.74 | 23.36 | 21.67 | 23.19 | 76,731,776 | +2.00(+9.44%) |
Jul 20, 2021 | 19.92 | 21.38 | 19.62 | 21.19 | 68,333,720 | +1.47(+7.45%) |
Jul 19, 2021 | 19.72 | 20.30 | 19.19 | 19.72 | 84,921,504 | -1.20(-5.74%) |
Jul 16, 2021 | 22.26 | 22.36 | 20.80 | 20.92 | 41,516,044 | -1.03(-4.69%) |
Jul 15, 2021 | 22.30 | 22.45 | 21.37 | 21.95 | 43,218,292 | -0.63(-2.79%) |
Jul 14, 2021 | 23.01 | 23.36 | 22.48 | 22.58 | 26,591,464 | -0.27(-1.18%) |
Jul 13, 2021 | 23.56 | 23.56 | 22.82 | 22.85 | 27,157,456 | -1.01(-4.23%) |
Jul 12, 2021 | 23.97 | 24.01 | 23.55 | 23.86 | 23,000,124 | -0.40(-1.65%) |
Jul 09, 2021 | 24.07 | 24.34 | 23.62 | 24.26 | 23,124,472 | +0.54(+2.28%) |
Jul 08, 2021 | 23.14 | 24.16 | 22.84 | 23.72 | 37,031,760 | -0.36(-1.50%) |
Jul 07, 2021 | 24.86 | 25.29 | 23.87 | 24.08 | 36,362,728 | -0.94(-3.76%) |
Jul 06, 2021 | 26.08 | 26.28 | 24.93 | 25.02 | 30,616,210 | -1.04(-3.99%) |
Jul 02, 2021 | 26.26 | 26.30 | 25.70 | 26.06 | 20,508,976 | -0.30(-1.14%) |
Jul 01, 2021 | 26.58 | 26.85 | 26.12 | 26.36 | 19,327,204 | +0.00(+0.00%) |
Jun 30, 2021 | 25.79 | 26.48 | 25.70 | 26.36 | 22,803,022 | +0.58(+2.25%) |
Jun 29, 2021 | 26.16 | 26.49 | 25.76 | 25.78 | 33,238,168 | -0.37(-1.41%) |
Jun 28, 2021 | 27.42 | 27.53 | 26.00 | 26.15 | 63,728,096 | -1.98(-7.04%) |
Jun 25, 2021 | 27.53 | 28.23 | 27.52 | 28.13 | 31,580,704 | +0.67(+2.44%) |
Jun 24, 2021 | 28.13 | 28.54 | 27.39 | 27.46 | 31,233,758 | -0.69(-2.45%) |
Jun 23, 2021 | 28.11 | 28.49 | 28.02 | 28.15 | 17,898,672 | +0.09(+0.32%) |
Jun 22, 2021 | 28.65 | 28.69 | 27.80 | 28.06 | 18,372,416 | -0.61(-2.13%) |
Jun 21, 2021 | 28.30 | 28.70 | 27.91 | 28.67 | 21,888,626 | +0.49(+1.74%) |
Jun 18, 2021 | 28.12 | 28.52 | 27.73 | 28.18 | 26,749,944 | -0.24(-0.84%) |
Jun 17, 2021 | 29.20 | 29.72 | 28.41 | 28.42 | 26,030,360 | -0.86(-2.94%) |
Jun 16, 2021 | 28.98 | 29.48 | 28.69 | 29.28 | 25,394,322 | +0.67(+2.34%) |
Jun 15, 2021 | 28.82 | 29.39 | 28.41 | 28.61 | 19,032,484 | -0.14(-0.49%) |
Jun 14, 2021 | 29.87 | 29.98 | 28.63 | 28.75 | 24,493,190 | -1.18(-3.94%) |
Jun 11, 2021 | 29.50 | 30.04 | 29.29 | 29.93 | 20,215,044 | +0.10(+0.34%) |
Jun 10, 2021 | 30.64 | 30.77 | 29.41 | 29.83 | 30,432,230 | -0.62(-2.04%) |
Jun 09, 2021 | 31.30 | 31.35 | 30.43 | 30.45 | 18,449,440 | -0.63(-2.03%) |
Jun 08, 2021 | 31.11 | 31.52 | 30.62 | 31.08 | 25,048,364 | +0.19(+0.62%) |
Jun 07, 2021 | 30.75 | 31.45 | 30.65 | 30.89 | 24,143,688 | +0.35(+1.15%) |
Jun 04, 2021 | 30.92 | 31.11 | 30.25 | 30.54 | 19,384,140 | -0.13(-0.42%) |
Jun 03, 2021 | 31.14 | 31.20 | 30.35 | 30.67 | 24,239,154 | -0.64(-2.04%) |
Jun 02, 2021 | 30.31 | 31.50 | 29.94 | 31.31 | 36,022,052 | +1.16(+3.85%) |
Jun 01, 2021 | 30.19 | 30.75 | 29.91 | 30.15 | 36,795,932 | +0.59(+2.00%) |
May 28, 2021 | 29.96 | 30.07 | 29.41 | 29.56 | 25,635,764 | -0.44(-1.47%) |
May 27, 2021 | 29.57 | 30.00 | 29.22 | 30.00 | 30,184,480 | +0.63(+2.15%) |
May 26, 2021 | 28.84 | 29.42 | 28.62 | 29.37 | 24,490,528 | +0.79(+2.76%) |
May 25, 2021 | 28.25 | 29.37 | 28.23 | 28.58 | 38,620,064 | +0.68(+2.44%) |
May 24, 2021 | 27.38 | 28.15 | 26.90 | 27.90 | 26,441,492 | +0.73(+2.69%) |
May 21, 2021 | 27.89 | 28.04 | 27.16 | 27.17 | 20,551,508 | -0.36(-1.31%) |
May 20, 2021 | 27.65 | 27.68 | 26.97 | 27.53 | 23,975,872 | -0.15(-0.54%) |
May 19, 2021 | 27.01 | 27.80 | 26.75 | 27.68 | 26,306,002 | -0.32(-1.14%) |
May 18, 2021 | 27.65 | 28.62 | 27.42 | 28.00 | 33,387,768 | +0.48(+1.74%) |
May 17, 2021 | 27.30 | 27.60 | 26.79 | 27.52 | 29,731,106 | +0.32(+1.18%) |
May 14, 2021 | 25.53 | 27.26 | 25.51 | 27.20 | 35,569,900 | +2.08(+8.28%) |
May 13, 2021 | 24.96 | 25.60 | 24.29 | 25.12 | 28,130,634 | +0.34(+1.37%) |
May 12, 2021 | 25.50 | 25.84 | 24.68 | 24.78 | 23,958,052 | -1.10(-4.25%) |
May 11, 2021 | 25.33 | 26.12 | 25.09 | 25.88 | 28,127,424 | -0.39(-1.48%) |
May 10, 2021 | 26.83 | 26.83 | 26.23 | 26.27 | 18,081,792 | -0.49(-1.83%) |
May 07, 2021 | 25.99 | 26.86 | 25.88 | 26.76 | 20,207,598 | +0.81(+3.12%) |
May 06, 2021 | 26.48 | 26.83 | 25.52 | 25.95 | 25,851,636 | -0.57(-2.15%) |
May 05, 2021 | 26.82 | 27.31 | 26.37 | 26.52 | 25,653,494 | -0.16(-0.60%) |
May 04, 2021 | 27.48 | 27.56 | 26.20 | 26.68 | 33,622,584 | -1.25(-4.48%) |