Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.19 | 25.53 | 24.15 | 24.42 | 5,186,992 | -1.23(-4.80%) |
Jul 29, 2021 | 25.85 | 26.22 | 25.36 | 25.65 | 4,253,484 | -0.15(-0.60%) |
Jul 28, 2021 | 25.68 | 26.02 | 24.97 | 25.81 | 4,176,165 | +0.43(+1.71%) |
Jul 27, 2021 | 26.16 | 26.17 | 25.00 | 25.37 | 4,367,323 | -0.82(-3.14%) |
Jul 26, 2021 | 25.00 | 26.27 | 25.00 | 26.20 | 3,325,643 | +1.04(+4.14%) |
Jul 23, 2021 | 25.61 | 25.76 | 25.00 | 25.15 | 3,347,937 | -0.24(-0.93%) |
Jul 22, 2021 | 25.34 | 25.65 | 24.70 | 25.39 | 4,236,893 | -0.28(-1.09%) |
Jul 21, 2021 | 24.84 | 25.96 | 24.81 | 25.67 | 5,477,707 | +1.23(+5.04%) |
Jul 20, 2021 | 23.36 | 24.65 | 23.05 | 24.44 | 6,805,403 | +1.43(+6.22%) |
Jul 19, 2021 | 22.68 | 23.42 | 22.29 | 23.01 | 8,359,283 | -0.85(-3.57%) |
Jul 16, 2021 | 25.43 | 25.53 | 23.62 | 23.86 | 5,269,370 | -1.37(-5.42%) |
Jul 15, 2021 | 25.14 | 25.76 | 24.50 | 25.23 | 4,862,076 | -0.07(-0.29%) |
Jul 14, 2021 | 26.17 | 26.59 | 25.16 | 25.30 | 3,853,948 | -0.40(-1.55%) |
Jul 13, 2021 | 26.42 | 26.43 | 25.62 | 25.70 | 3,834,041 | -0.93(-3.50%) |
Jul 12, 2021 | 26.48 | 26.85 | 25.94 | 26.63 | 2,699,591 | -0.16(-0.61%) |
Jul 09, 2021 | 26.31 | 26.97 | 26.07 | 26.79 | 2,977,791 | +0.94(+3.64%) |
Jul 08, 2021 | 25.49 | 26.66 | 25.12 | 25.85 | 5,223,993 | -0.45(-1.72%) |
Jul 07, 2021 | 27.15 | 27.61 | 26.21 | 26.30 | 4,913,576 | -1.10(-4.03%) |
Jul 06, 2021 | 28.20 | 28.39 | 27.22 | 27.41 | 3,140,218 | -0.62(-2.20%) |
Jul 02, 2021 | 28.31 | 28.38 | 27.91 | 28.02 | 2,183,972 | -0.30(-1.05%) |
Jul 01, 2021 | 27.86 | 28.49 | 27.81 | 28.32 | 2,800,074 | +0.77(+2.79%) |
Jun 30, 2021 | 27.72 | 28.11 | 27.49 | 27.55 | 3,443,009 | -0.22(-0.78%) |
Jun 29, 2021 | 28.15 | 28.36 | 27.73 | 27.77 | 4,301,192 | -0.63(-2.23%) |
Jun 28, 2021 | 28.97 | 28.97 | 27.71 | 28.40 | 5,832,597 | -0.57(-1.97%) |
Jun 25, 2021 | 29.70 | 29.78 | 28.96 | 28.97 | 4,815,883 | -0.69(-2.32%) |
Jun 24, 2021 | 30.01 | 30.10 | 29.54 | 29.66 | 3,366,202 | -0.17(-0.58%) |
Jun 23, 2021 | 30.37 | 30.59 | 29.81 | 29.83 | 3,500,144 | -0.53(-1.76%) |
Jun 22, 2021 | 30.80 | 30.80 | 29.93 | 30.37 | 3,034,217 | -0.48(-1.56%) |
Jun 21, 2021 | 30.14 | 31.00 | 30.10 | 30.85 | 3,716,012 | +0.84(+2.81%) |
Jun 18, 2021 | 29.79 | 30.43 | 29.64 | 30.01 | 4,616,951 | -0.20(-0.66%) |
Jun 17, 2021 | 30.93 | 31.35 | 29.69 | 30.20 | 4,526,558 | -0.77(-2.48%) |
Jun 16, 2021 | 30.78 | 31.14 | 30.48 | 30.97 | 3,783,434 | +0.21(+0.68%) |
Jun 15, 2021 | 31.67 | 31.87 | 30.49 | 30.77 | 5,139,255 | -0.01(-0.03%) |
Jun 14, 2021 | 31.11 | 31.32 | 30.66 | 30.78 | 2,685,010 | -0.32(-1.02%) |
Jun 11, 2021 | 30.97 | 31.32 | 30.87 | 31.09 | 5,017,688 | +0.23(+0.73%) |
Jun 10, 2021 | 31.93 | 32.18 | 30.83 | 30.87 | 3,260,356 | -0.63(-2.01%) |
Jun 09, 2021 | 32.34 | 32.47 | 31.38 | 31.50 | 2,769,918 | -0.61(-1.89%) |
Jun 08, 2021 | 32.26 | 32.40 | 31.96 | 32.11 | 3,078,421 | +0.01(+0.03%) |
Jun 07, 2021 | 32.11 | 32.49 | 31.87 | 32.10 | 1,664,706 | +0.12(+0.37%) |
Jun 04, 2021 | 32.48 | 32.56 | 31.75 | 31.98 | 2,259,861 | -0.37(-1.15%) |
Jun 03, 2021 | 32.74 | 32.85 | 31.91 | 32.35 | 2,701,359 | -0.63(-1.92%) |
Jun 02, 2021 | 33.66 | 33.66 | 32.90 | 32.98 | 3,233,815 | -0.47(-1.41%) |
Jun 01, 2021 | 32.54 | 33.59 | 32.49 | 33.45 | 4,334,550 | +1.13(+3.50%) |
May 28, 2021 | 32.59 | 32.71 | 32.17 | 32.32 | 2,761,775 | -0.28(-0.86%) |
May 27, 2021 | 32.66 | 32.80 | 32.08 | 32.60 | 2,454,012 | +0.30(+0.92%) |
May 26, 2021 | 32.10 | 32.38 | 31.82 | 32.30 | 2,854,283 | +0.49(+1.54%) |
May 25, 2021 | 32.40 | 33.29 | 31.78 | 31.82 | 3,958,538 | -0.20(-0.62%) |
May 24, 2021 | 31.71 | 32.15 | 31.16 | 32.02 | 2,736,432 | +0.61(+1.93%) |
May 21, 2021 | 32.11 | 32.29 | 31.39 | 31.41 | 2,695,322 | -0.41(-1.28%) |
May 20, 2021 | 32.40 | 32.43 | 31.35 | 31.82 | 3,136,340 | -0.42(-1.29%) |
May 19, 2021 | 31.58 | 32.59 | 31.39 | 32.23 | 3,638,290 | -0.09(-0.28%) |
May 18, 2021 | 32.44 | 33.08 | 32.07 | 32.32 | 3,211,727 | +0.04(+0.11%) |
May 17, 2021 | 31.16 | 32.36 | 30.99 | 32.29 | 2,987,097 | +0.63(+2.00%) |
May 14, 2021 | 30.53 | 31.83 | 30.43 | 31.65 | 4,002,723 | +1.79(+6.00%) |
May 13, 2021 | 29.85 | 30.59 | 28.99 | 29.86 | 4,223,773 | +0.31(+1.04%) |
May 12, 2021 | 30.04 | 30.64 | 29.36 | 29.55 | 3,224,177 | -0.75(-2.48%) |
May 11, 2021 | 30.05 | 30.88 | 29.69 | 30.30 | 3,620,105 | -0.86(-2.76%) |
May 10, 2021 | 31.73 | 32.13 | 31.15 | 31.16 | 2,897,074 | -0.63(-1.99%) |
May 07, 2021 | 31.35 | 32.11 | 31.16 | 31.80 | 2,694,754 | +0.47(+1.50%) |
May 06, 2021 | 31.27 | 31.34 | 30.65 | 31.33 | 2,799,546 | +0.09(+0.29%) |
May 05, 2021 | 31.14 | 31.73 | 30.75 | 31.24 | 2,958,653 | +0.17(+0.55%) |
May 04, 2021 | 31.25 | 31.48 | 30.52 | 31.06 | 3,526,741 | -0.49(-1.55%) |