Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.87 | 28.19 | 27.84 | 28.09 | 2,975,929 | +0.39(+1.42%) |
Jul 29, 2021 | 27.68 | 27.91 | 27.53 | 27.69 | 1,557,088 | -0.47(-1.66%) |
Jul 28, 2021 | 27.63 | 28.16 | 27.43 | 28.16 | 2,485,576 | -0.01(-0.03%) |
Jul 27, 2021 | 28.00 | 28.19 | 27.80 | 28.17 | 2,062,407 | +0.86(+3.15%) |
Jul 26, 2021 | 27.83 | 27.85 | 27.20 | 27.31 | 1,542,970 | -0.25(-0.90%) |
Jul 23, 2021 | 27.22 | 27.62 | 27.19 | 27.56 | 1,391,132 | -0.50(-1.77%) |
Jul 22, 2021 | 27.31 | 28.27 | 27.30 | 28.06 | 1,776,578 | +0.73(+2.66%) |
Jul 21, 2021 | 27.40 | 27.55 | 26.84 | 27.33 | 2,065,503 | -1.09(-3.84%) |
Jul 20, 2021 | 29.88 | 30.00 | 28.27 | 28.42 | 2,144,446 | -0.82(-2.81%) |
Jul 19, 2021 | 28.98 | 29.53 | 28.79 | 29.24 | 4,757,942 | +1.76(+6.40%) |
Jul 16, 2021 | 26.98 | 27.53 | 26.96 | 27.48 | 1,297,202 | -0.09(-0.31%) |
Jul 15, 2021 | 27.35 | 27.67 | 26.82 | 27.57 | 1,491,710 | +0.84(+3.15%) |
Jul 14, 2021 | 26.28 | 26.75 | 26.17 | 26.73 | 1,490,111 | +0.92(+3.56%) |
Jul 13, 2021 | 26.77 | 27.07 | 25.57 | 25.81 | 1,837,047 | -0.66(-2.49%) |
Jul 12, 2021 | 26.84 | 26.94 | 26.37 | 26.47 | 1,463,779 | -0.11(-0.40%) |
Jul 09, 2021 | 26.77 | 26.81 | 26.54 | 26.57 | 1,685,067 | -1.18(-4.24%) |
Jul 08, 2021 | 27.88 | 28.19 | 27.49 | 27.75 | 2,018,675 | +0.33(+1.22%) |
Jul 07, 2021 | 27.18 | 27.70 | 26.98 | 27.42 | 1,853,466 | +0.74(+2.76%) |
Jul 06, 2021 | 26.15 | 26.83 | 26.15 | 26.68 | 2,090,804 | +0.89(+3.45%) |
Jul 02, 2021 | 25.39 | 25.80 | 25.32 | 25.79 | 806,791 | +0.46(+1.81%) |
Jul 01, 2021 | 25.23 | 25.42 | 25.01 | 25.33 | 1,273,875 | +0.01(+0.04%) |
Jun 30, 2021 | 25.27 | 25.64 | 25.20 | 25.32 | 1,987,642 | +0.29(+1.15%) |
Jun 29, 2021 | 24.71 | 25.03 | 24.69 | 25.03 | 983,852 | +0.33(+1.32%) |
Jun 28, 2021 | 24.52 | 25.05 | 24.49 | 24.71 | 1,651,417 | +0.53(+2.18%) |
Jun 25, 2021 | 24.82 | 24.88 | 23.80 | 24.18 | 1,258,581 | -0.74(-2.96%) |
Jun 24, 2021 | 24.89 | 25.12 | 24.83 | 24.92 | 933,198 | +0.11(+0.46%) |
Jun 23, 2021 | 24.70 | 24.91 | 24.51 | 24.80 | 1,409,951 | -0.15(-0.61%) |
Jun 22, 2021 | 24.21 | 25.01 | 24.20 | 24.96 | 1,255,052 | +0.13(+0.52%) |
Jun 21, 2021 | 25.38 | 25.46 | 24.67 | 24.83 | 1,970,469 | -1.25(-4.80%) |
Jun 18, 2021 | 25.36 | 26.28 | 25.30 | 26.08 | 1,993,955 | +1.35(+5.45%) |
Jun 17, 2021 | 24.13 | 25.70 | 24.03 | 24.73 | 2,655,332 | +1.20(+5.12%) |
Jun 16, 2021 | 23.90 | 24.04 | 23.31 | 23.53 | 1,546,961 | -0.22(-0.93%) |
Jun 15, 2021 | 23.59 | 23.75 | 23.45 | 23.75 | 1,219,419 | -0.09(-0.36%) |
Jun 14, 2021 | 24.25 | 24.26 | 23.71 | 23.83 | 840,913 | -0.54(-2.20%) |
Jun 11, 2021 | 24.39 | 24.43 | 24.14 | 24.37 | 518,448 | -0.15(-0.62%) |
Jun 10, 2021 | 23.63 | 24.53 | 23.56 | 24.52 | 1,439,002 | +0.45(+1.87%) |
Jun 09, 2021 | 24.09 | 24.30 | 23.86 | 24.07 | 642,278 | +0.63(+2.69%) |
Jun 08, 2021 | 23.55 | 23.57 | 23.35 | 23.44 | 816,753 | +0.49(+2.12%) |
Jun 07, 2021 | 23.01 | 23.07 | 22.91 | 22.95 | 468,145 | -0.18(-0.79%) |
Jun 04, 2021 | 22.54 | 23.18 | 22.52 | 23.14 | 693,641 | +0.84(+3.77%) |
Jun 03, 2021 | 22.52 | 22.52 | 22.20 | 22.30 | 640,685 | -0.25(-1.10%) |
Jun 02, 2021 | 22.54 | 22.66 | 22.43 | 22.54 | 362,132 | +0.15(+0.68%) |
Jun 01, 2021 | 22.19 | 22.43 | 21.90 | 22.39 | 638,214 | +0.06(+0.26%) |
May 28, 2021 | 22.45 | 22.80 | 22.33 | 22.33 | 540,596 | -0.18(-0.81%) |
May 27, 2021 | 22.44 | 22.52 | 22.17 | 22.52 | 463,318 | -0.25(-1.09%) |
May 26, 2021 | 22.99 | 23.10 | 22.61 | 22.76 | 1,150,677 | -0.15(-0.67%) |
May 25, 2021 | 22.49 | 22.92 | 22.49 | 22.92 | 432,942 | +0.67(+3.01%) |
May 24, 2021 | 22.16 | 22.48 | 22.14 | 22.25 | 376,787 | +0.20(+0.91%) |
May 21, 2021 | 22.04 | 22.06 | 21.77 | 22.05 | 365,846 | +0.20(+0.92%) |
May 20, 2021 | 21.62 | 21.94 | 21.56 | 21.85 | 569,188 | +0.54(+2.51%) |
May 19, 2021 | 21.51 | 21.86 | 21.07 | 21.31 | 817,103 | -0.15(-0.71%) |
May 18, 2021 | 21.45 | 21.52 | 21.29 | 21.46 | 446,371 | -0.15(-0.71%) |
May 17, 2021 | 21.64 | 21.80 | 21.53 | 21.62 | 680,126 | -0.12(-0.57%) |
May 14, 2021 | 21.52 | 21.75 | 21.37 | 21.74 | 660,513 | +0.58(+2.76%) |
May 13, 2021 | 21.21 | 21.43 | 21.09 | 21.16 | 713,623 | +0.05(+0.23%) |
May 12, 2021 | 21.60 | 21.65 | 20.97 | 21.11 | 945,167 | -0.56(-2.60%) |
May 11, 2021 | 21.88 | 21.97 | 21.63 | 21.67 | 809,953 | -0.50(-2.24%) |
May 10, 2021 | 22.73 | 22.85 | 22.09 | 22.17 | 1,155,865 | -0.67(-2.93%) |
May 07, 2021 | 23.31 | 23.53 | 22.71 | 22.84 | 1,992,164 | -0.33(-1.44%) |
May 06, 2021 | 22.86 | 23.32 | 22.83 | 23.17 | 527,815 | +0.11(+0.50%) |
May 05, 2021 | 22.73 | 23.14 | 22.69 | 23.06 | 570,737 | +0.12(+0.54%) |
May 04, 2021 | 22.96 | 23.30 | 22.81 | 22.94 | 1,046,627 | +0.43(+1.91%) |