Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.33 | 26.59 | 26.08 | 26.19 | 8,066,246 | -0.22(-0.84%) |
Jul 29, 2021 | 26.16 | 26.42 | 25.75 | 26.41 | 5,006,605 | +0.53(+2.05%) |
Jul 28, 2021 | 26.33 | 26.33 | 25.60 | 25.88 | 3,585,444 | -0.21(-0.82%) |
Jul 27, 2021 | 26.19 | 26.43 | 25.83 | 26.09 | 4,104,499 | -0.37(-1.41%) |
Jul 26, 2021 | 26.00 | 26.61 | 25.98 | 26.46 | 2,830,451 | +0.50(+1.91%) |
Jul 23, 2021 | 26.22 | 26.34 | 25.78 | 25.96 | 2,386,548 | -0.12(-0.48%) |
Jul 22, 2021 | 26.53 | 26.54 | 25.94 | 26.09 | 3,142,044 | -0.43(-1.60%) |
Jul 21, 2021 | 26.34 | 26.81 | 26.19 | 26.51 | 2,732,016 | +0.53(+2.05%) |
Jul 20, 2021 | 25.34 | 26.06 | 25.12 | 25.98 | 3,142,721 | +0.66(+2.59%) |
Jul 19, 2021 | 25.39 | 25.52 | 25.08 | 25.33 | 4,592,638 | -0.74(-2.82%) |
Jul 16, 2021 | 26.89 | 26.91 | 25.88 | 26.06 | 3,558,926 | -0.69(-2.58%) |
Jul 15, 2021 | 26.58 | 26.93 | 26.45 | 26.75 | 4,012,948 | -0.04(-0.13%) |
Jul 14, 2021 | 27.20 | 27.43 | 26.60 | 26.79 | 3,694,191 | -0.42(-1.53%) |
Jul 13, 2021 | 28.52 | 28.57 | 27.07 | 27.20 | 4,558,947 | -1.40(-4.89%) |
Jul 12, 2021 | 28.31 | 29.07 | 28.09 | 28.60 | 3,020,268 | +0.12(+0.40%) |
Jul 09, 2021 | 28.24 | 28.49 | 28.01 | 28.49 | 3,045,221 | +0.95(+3.44%) |
Jul 08, 2021 | 27.84 | 28.07 | 27.39 | 27.54 | 3,357,503 | -0.91(-3.21%) |
Jul 07, 2021 | 27.82 | 28.55 | 27.69 | 28.45 | 3,104,766 | +0.45(+1.61%) |
Jul 06, 2021 | 28.16 | 28.24 | 27.46 | 28.00 | 3,813,800 | -0.31(-1.10%) |
Jul 02, 2021 | 28.66 | 28.71 | 28.13 | 28.31 | 1,734,782 | -0.27(-0.96%) |
Jul 01, 2021 | 28.51 | 28.64 | 28.31 | 28.59 | 1,876,877 | +0.24(+0.84%) |
Jun 30, 2021 | 28.13 | 28.62 | 28.13 | 28.35 | 3,434,127 | +0.06(+0.22%) |
Jun 29, 2021 | 28.83 | 29.01 | 28.13 | 28.29 | 3,165,315 | -0.30(-1.05%) |
Jun 28, 2021 | 29.03 | 29.03 | 28.43 | 28.59 | 3,252,012 | -0.56(-1.93%) |
Jun 25, 2021 | 28.58 | 29.32 | 28.58 | 29.15 | 2,849,754 | +0.57(+2.00%) |
Jun 24, 2021 | 28.43 | 28.64 | 28.13 | 28.58 | 1,636,845 | +0.38(+1.34%) |
Jun 23, 2021 | 28.45 | 28.59 | 28.20 | 28.20 | 1,693,897 | -0.08(-0.28%) |
Jun 22, 2021 | 28.46 | 28.53 | 28.06 | 28.28 | 1,555,035 | -0.20(-0.71%) |
Jun 21, 2021 | 27.96 | 28.50 | 27.78 | 28.48 | 1,943,360 | +0.87(+3.15%) |
Jun 18, 2021 | 27.82 | 28.04 | 27.55 | 27.61 | 5,329,440 | -0.71(-2.51%) |
Jun 17, 2021 | 29.88 | 29.92 | 28.20 | 28.32 | 3,631,646 | -1.41(-4.73%) |
Jun 16, 2021 | 29.73 | 29.88 | 29.29 | 29.73 | 2,524,964 | -0.39(-1.28%) |
Jun 15, 2021 | 29.79 | 30.25 | 29.70 | 30.12 | 2,927,979 | +0.32(+1.06%) |
Jun 14, 2021 | 30.49 | 30.60 | 29.77 | 29.80 | 2,260,395 | -0.76(-2.50%) |
Jun 11, 2021 | 30.26 | 30.57 | 30.26 | 30.56 | 1,639,324 | +0.31(+1.02%) |
Jun 10, 2021 | 31.12 | 31.19 | 30.22 | 30.26 | 2,253,451 | -0.31(-1.01%) |
Jun 09, 2021 | 30.76 | 30.81 | 30.55 | 30.56 | 1,594,222 | -0.29(-0.94%) |
Jun 08, 2021 | 31.02 | 31.08 | 30.53 | 30.85 | 2,893,088 | -0.29(-0.93%) |
Jun 07, 2021 | 31.57 | 31.57 | 31.04 | 31.14 | 2,404,666 | -0.25(-0.81%) |
Jun 04, 2021 | 31.19 | 31.44 | 31.01 | 31.40 | 3,198,881 | +0.18(+0.56%) |
Jun 03, 2021 | 30.58 | 31.31 | 30.44 | 31.22 | 2,386,082 | +0.49(+1.60%) |
Jun 02, 2021 | 30.41 | 30.81 | 30.16 | 30.73 | 1,538,351 | +0.41(+1.36%) |
Jun 01, 2021 | 30.47 | 30.55 | 30.14 | 30.32 | 2,181,264 | +0.26(+0.88%) |
May 28, 2021 | 30.05 | 30.17 | 29.85 | 30.05 | 1,820,355 | +0.02(+0.06%) |
May 27, 2021 | 29.63 | 30.24 | 29.46 | 30.04 | 9,263,677 | +0.78(+2.67%) |
May 26, 2021 | 29.06 | 29.34 | 28.87 | 29.25 | 2,651,226 | +0.19(+0.66%) |
May 25, 2021 | 29.56 | 29.72 | 28.97 | 29.06 | 1,554,007 | -0.36(-1.22%) |
May 24, 2021 | 29.61 | 29.61 | 29.19 | 29.42 | 1,692,546 | -0.04(-0.15%) |
May 21, 2021 | 29.30 | 29.67 | 29.22 | 29.47 | 3,077,604 | +0.28(+0.96%) |
May 20, 2021 | 29.38 | 29.50 | 29.00 | 29.18 | 2,450,234 | -0.21(-0.72%) |
May 19, 2021 | 29.06 | 29.41 | 28.59 | 29.39 | 2,314,137 | -0.12(-0.42%) |
May 18, 2021 | 30.30 | 30.50 | 29.49 | 29.52 | 2,420,107 | -0.88(-2.89%) |
May 17, 2021 | 30.20 | 30.51 | 30.00 | 30.40 | 4,784,887 | +0.05(+0.17%) |
May 14, 2021 | 30.09 | 30.53 | 30.05 | 30.34 | 2,140,984 | +0.40(+1.35%) |
May 13, 2021 | 28.71 | 30.62 | 28.61 | 29.94 | 3,786,125 | +1.21(+4.22%) |
May 12, 2021 | 29.82 | 30.05 | 28.65 | 28.73 | 2,982,784 | -0.96(-3.23%) |
May 11, 2021 | 29.92 | 30.11 | 29.29 | 29.68 | 3,709,785 | -0.78(-2.57%) |
May 10, 2021 | 30.17 | 31.22 | 29.97 | 30.47 | 5,098,103 | +0.51(+1.70%) |
May 07, 2021 | 29.64 | 30.08 | 29.47 | 29.96 | 3,902,685 | +0.11(+0.35%) |
May 06, 2021 | 29.70 | 29.87 | 29.01 | 29.85 | 3,999,595 | +0.27(+0.92%) |
May 05, 2021 | 29.18 | 29.75 | 28.22 | 29.58 | 6,309,649 | +1.43(+5.09%) |
May 04, 2021 | 26.68 | 28.51 | 26.58 | 28.15 | 6,871,425 | +1.56(+5.88%) |