Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.06 | 27.07 | 26.33 | 26.81 | 2,691,730 | -0.27(-0.99%) |
Jul 29, 2021 | 26.93 | 27.30 | 26.80 | 27.08 | 2,726,166 | +0.49(+1.83%) |
Jul 28, 2021 | 26.35 | 26.69 | 26.05 | 26.60 | 4,425,734 | +0.28(+1.05%) |
Jul 27, 2021 | 26.55 | 26.55 | 25.97 | 26.32 | 3,229,880 | -0.45(-1.67%) |
Jul 26, 2021 | 26.50 | 27.29 | 26.46 | 26.77 | 4,720,237 | +0.30(+1.14%) |
Jul 23, 2021 | 26.63 | 26.75 | 26.29 | 26.47 | 2,249,726 | -0.08(-0.31%) |
Jul 22, 2021 | 26.65 | 26.76 | 26.18 | 26.55 | 2,348,558 | -0.03(-0.12%) |
Jul 21, 2021 | 26.08 | 26.69 | 26.04 | 26.58 | 4,338,674 | +1.03(+4.04%) |
Jul 20, 2021 | 24.99 | 25.96 | 24.73 | 25.55 | 3,566,226 | +0.60(+2.41%) |
Jul 19, 2021 | 25.30 | 25.60 | 24.55 | 24.95 | 9,089,163 | -1.36(-5.19%) |
Jul 16, 2021 | 27.81 | 27.81 | 26.21 | 26.31 | 4,110,865 | -1.14(-4.14%) |
Jul 15, 2021 | 27.76 | 28.09 | 27.24 | 27.45 | 2,900,207 | -0.54(-1.94%) |
Jul 14, 2021 | 28.93 | 29.40 | 27.87 | 27.99 | 2,460,171 | -0.74(-2.57%) |
Jul 13, 2021 | 28.69 | 28.87 | 28.38 | 28.73 | 2,004,977 | -0.13(-0.45%) |
Jul 12, 2021 | 28.63 | 29.08 | 28.46 | 28.86 | 1,736,041 | -0.18(-0.62%) |
Jul 09, 2021 | 29.00 | 29.04 | 28.58 | 29.04 | 3,084,438 | +0.45(+1.59%) |
Jul 08, 2021 | 28.23 | 29.11 | 28.03 | 28.58 | 3,708,374 | -0.22(-0.76%) |
Jul 07, 2021 | 29.12 | 29.59 | 28.56 | 28.80 | 3,298,545 | -0.35(-1.20%) |
Jul 06, 2021 | 29.81 | 29.81 | 28.79 | 29.15 | 5,675,191 | -0.45(-1.54%) |
Jul 02, 2021 | 29.71 | 29.88 | 29.25 | 29.61 | 2,747,705 | -0.33(-1.11%) |
Jul 01, 2021 | 30.09 | 30.36 | 29.91 | 29.94 | 2,017,228 | +0.48(+1.63%) |
Jun 30, 2021 | 29.44 | 29.90 | 29.33 | 29.46 | 2,842,068 | +0.15(+0.53%) |
Jun 29, 2021 | 29.34 | 29.48 | 29.19 | 29.31 | 3,259,918 | +0.20(+0.70%) |
Jun 28, 2021 | 29.70 | 29.72 | 28.86 | 29.10 | 4,767,918 | -0.82(-2.74%) |
Jun 25, 2021 | 29.75 | 30.10 | 29.33 | 29.92 | 2,345,451 | +0.32(+1.10%) |
Jun 24, 2021 | 29.58 | 29.65 | 29.22 | 29.60 | 1,836,970 | +0.14(+0.47%) |
Jun 23, 2021 | 29.71 | 30.21 | 29.45 | 29.46 | 3,405,596 | -0.15(-0.49%) |
Jun 22, 2021 | 29.41 | 29.69 | 28.92 | 29.61 | 2,414,680 | +0.10(+0.33%) |
Jun 21, 2021 | 28.20 | 29.67 | 28.13 | 29.51 | 4,026,960 | +1.57(+5.61%) |
Jun 18, 2021 | 27.80 | 28.52 | 27.49 | 27.94 | 4,355,200 | -0.50(-1.77%) |
Jun 17, 2021 | 29.61 | 29.88 | 28.23 | 28.45 | 8,831,810 | -1.21(-4.08%) |
Jun 16, 2021 | 30.44 | 30.46 | 29.65 | 29.66 | 8,028,696 | -0.77(-2.53%) |
Jun 15, 2021 | 30.23 | 30.49 | 30.07 | 30.43 | 3,485,127 | +0.37(+1.23%) |
Jun 14, 2021 | 29.91 | 30.55 | 29.91 | 30.06 | 3,015,877 | +0.22(+0.75%) |
Jun 11, 2021 | 30.03 | 30.19 | 29.75 | 29.83 | 1,780,363 | +0.19(+0.65%) |
Jun 10, 2021 | 30.02 | 30.12 | 29.42 | 29.64 | 2,416,737 | -0.05(-0.16%) |
Jun 09, 2021 | 30.39 | 30.47 | 29.66 | 29.69 | 2,694,687 | -0.52(-1.72%) |
Jun 08, 2021 | 29.66 | 30.44 | 29.66 | 30.21 | 3,188,808 | +0.13(+0.43%) |
Jun 07, 2021 | 30.14 | 30.31 | 29.85 | 30.08 | 1,839,547 | -0.06(-0.21%) |
Jun 04, 2021 | 30.01 | 30.20 | 29.72 | 30.15 | 2,767,831 | +0.35(+1.18%) |
Jun 03, 2021 | 29.60 | 29.91 | 29.43 | 29.79 | 2,119,504 | +0.02(+0.05%) |
Jun 02, 2021 | 29.38 | 30.03 | 29.16 | 29.78 | 3,855,630 | +0.63(+2.17%) |
Jun 01, 2021 | 28.50 | 29.26 | 28.50 | 29.14 | 4,196,654 | +1.39(+5.00%) |
May 28, 2021 | 27.82 | 27.96 | 27.66 | 27.76 | 2,376,327 | +0.09(+0.32%) |
May 27, 2021 | 27.19 | 27.74 | 27.19 | 27.67 | 2,818,720 | +0.62(+2.28%) |
May 26, 2021 | 26.27 | 27.13 | 26.27 | 27.05 | 2,242,721 | +0.70(+2.65%) |
May 25, 2021 | 26.78 | 26.95 | 26.26 | 26.35 | 2,611,394 | -0.54(-2.00%) |
May 24, 2021 | 26.71 | 26.93 | 26.32 | 26.89 | 1,342,328 | +0.36(+1.36%) |
May 21, 2021 | 26.96 | 27.13 | 26.36 | 26.53 | 2,263,836 | -0.09(-0.33%) |
May 20, 2021 | 26.53 | 26.72 | 26.12 | 26.62 | 3,484,853 | +0.05(+0.18%) |
May 19, 2021 | 27.16 | 27.32 | 26.38 | 26.57 | 3,711,595 | -1.25(-4.50%) |
May 18, 2021 | 28.17 | 28.40 | 27.63 | 27.82 | 2,518,556 | -0.30(-1.05%) |
May 17, 2021 | 27.52 | 28.17 | 27.35 | 28.12 | 2,905,202 | +0.55(+2.01%) |
May 14, 2021 | 26.94 | 27.79 | 26.87 | 27.56 | 3,611,565 | +1.08(+4.09%) |
May 13, 2021 | 26.56 | 27.09 | 26.21 | 26.48 | 4,552,565 | -0.46(-1.70%) |
May 12, 2021 | 27.00 | 27.55 | 26.88 | 26.94 | 4,078,749 | +0.07(+0.27%) |
May 11, 2021 | 27.13 | 27.28 | 26.66 | 26.87 | 3,802,589 | -0.65(-2.36%) |
May 10, 2021 | 27.74 | 27.86 | 27.16 | 27.52 | 5,047,639 | -0.03(-0.12%) |
May 07, 2021 | 26.40 | 27.63 | 26.19 | 27.55 | 5,279,731 | +0.93(+3.49%) |
May 06, 2021 | 26.19 | 26.66 | 25.56 | 26.62 | 3,695,695 | +0.57(+2.19%) |
May 05, 2021 | 25.63 | 26.09 | 25.03 | 26.05 | 4,658,365 | +1.04(+4.17%) |
May 04, 2021 | 25.32 | 25.46 | 24.65 | 25.01 | 5,426,513 | -0.14(-0.57%) |