Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.24 | 28.13 | 27.10 | 27.54 | 2,366,720 | -0.23(-0.83%) |
Jul 29, 2021 | 27.22 | 28.28 | 26.61 | 27.77 | 4,300,675 | +1.04(+3.89%) |
Jul 28, 2021 | 25.32 | 27.04 | 25.24 | 26.73 | 3,938,561 | +1.79(+7.18%) |
Jul 27, 2021 | 24.55 | 25.17 | 23.24 | 24.94 | 3,072,038 | +0.12(+0.48%) |
Jul 26, 2021 | 25.80 | 25.84 | 24.04 | 24.82 | 4,096,314 | -1.00(-3.87%) |
Jul 23, 2021 | 26.05 | 26.29 | 25.12 | 25.82 | 2,023,868 | -0.17(-0.65%) |
Jul 22, 2021 | 27.51 | 27.70 | 25.65 | 25.99 | 2,659,890 | -1.59(-5.77%) |
Jul 21, 2021 | 26.80 | 27.88 | 26.52 | 27.58 | 2,423,347 | +0.94(+3.53%) |
Jul 20, 2021 | 25.90 | 26.99 | 24.93 | 26.64 | 2,968,143 | +0.74(+2.86%) |
Jul 19, 2021 | 24.43 | 26.48 | 24.12 | 25.90 | 4,202,361 | +0.60(+2.37%) |
Jul 16, 2021 | 27.37 | 27.72 | 25.22 | 25.30 | 3,773,344 | -1.97(-7.22%) |
Jul 15, 2021 | 28.75 | 29.11 | 26.88 | 27.27 | 3,535,384 | -1.38(-4.82%) |
Jul 14, 2021 | 29.63 | 31.50 | 28.43 | 28.65 | 5,728,139 | -0.81(-2.75%) |
Jul 13, 2021 | 30.70 | 31.08 | 29.45 | 29.46 | 3,532,672 | -1.64(-5.27%) |
Jul 12, 2021 | 34.60 | 35.98 | 30.89 | 31.10 | 5,538,924 | -3.31(-9.62%) |
Jul 09, 2021 | 34.15 | 34.73 | 33.31 | 34.41 | 1,937,062 | +0.19(+0.56%) |
Jul 08, 2021 | 32.88 | 34.94 | 32.17 | 34.22 | 4,402,389 | +0.17(+0.50%) |
Jul 07, 2021 | 35.98 | 36.15 | 33.81 | 34.05 | 2,304,557 | -1.95(-5.42%) |
Jul 06, 2021 | 36.25 | 37.62 | 34.18 | 36.00 | 3,970,980 | -0.11(-0.30%) |
Jul 02, 2021 | 39.00 | 39.90 | 36.05 | 36.11 | 3,354,463 | -2.39(-6.21%) |
Jul 01, 2021 | 40.42 | 40.53 | 37.33 | 38.50 | 3,079,597 | -1.47(-3.68%) |
Jun 30, 2021 | 38.00 | 40.14 | 36.63 | 39.97 | 4,596,665 | +1.57(+4.09%) |
Jun 29, 2021 | 40.46 | 41.45 | 38.16 | 38.40 | 3,398,526 | -1.66(-4.14%) |
Jun 28, 2021 | 39.26 | 41.45 | 39.18 | 40.06 | 4,129,553 | +0.76(+1.93%) |
Jun 25, 2021 | 38.20 | 41.48 | 37.31 | 39.30 | 14,728,737 | +1.18(+3.10%) |
Jun 24, 2021 | 38.22 | 39.39 | 36.18 | 38.12 | 6,196,625 | +0.08(+0.21%) |
Jun 23, 2021 | 36.21 | 38.34 | 35.82 | 38.04 | 11,687,287 | +1.17(+3.17%) |
Jun 22, 2021 | 29.60 | 38.55 | 29.60 | 36.87 | 41,650,524 | +7.99(+27.67%) |
Jun 21, 2021 | 28.18 | 28.88 | 27.27 | 28.88 | 3,485,275 | +0.93(+3.33%) |
Jun 18, 2021 | 28.94 | 29.40 | 27.43 | 27.95 | 4,425,108 | -1.07(-3.69%) |
Jun 17, 2021 | 27.68 | 29.27 | 27.56 | 29.02 | 3,178,024 | +1.02(+3.64%) |
Jun 16, 2021 | 27.13 | 28.06 | 26.85 | 28.00 | 2,437,647 | +0.14(+0.50%) |
Jun 15, 2021 | 29.27 | 29.41 | 27.32 | 27.86 | 3,180,106 | -1.49(-5.08%) |
Jun 14, 2021 | 30.02 | 30.64 | 28.75 | 29.35 | 2,842,029 | -0.48(-1.61%) |
Jun 11, 2021 | 29.57 | 31.01 | 29.36 | 29.83 | 2,412,967 | +0.53(+1.81%) |
Jun 10, 2021 | 29.82 | 30.50 | 28.78 | 29.30 | 2,646,061 | -0.56(-1.88%) |
Jun 09, 2021 | 31.45 | 31.69 | 29.78 | 29.86 | 3,263,134 | -1.28(-4.11%) |
Jun 08, 2021 | 31.55 | 31.98 | 30.34 | 31.14 | 3,410,661 | -0.22(-0.70%) |
Jun 07, 2021 | 30.05 | 31.71 | 29.36 | 31.36 | 3,296,499 | +1.36(+4.53%) |
Jun 04, 2021 | 30.58 | 30.72 | 29.35 | 30.00 | 3,473,830 | -0.24(-0.79%) |
Jun 03, 2021 | 31.56 | 32.47 | 30.01 | 30.24 | 5,219,229 | -2.10(-6.49%) |
Jun 02, 2021 | 29.31 | 33.00 | 29.17 | 32.34 | 7,586,509 | +3.29(+11.33%) |
Jun 01, 2021 | 29.93 | 30.25 | 28.57 | 29.05 | 4,079,654 | -0.36(-1.22%) |
May 28, 2021 | 31.00 | 32.50 | 29.22 | 29.41 | 6,977,376 | -1.48(-4.79%) |
May 27, 2021 | 28.95 | 31.12 | 28.56 | 30.89 | 5,650,219 | +1.52(+5.18%) |
May 26, 2021 | 27.29 | 29.88 | 27.10 | 29.37 | 6,784,279 | +2.40(+8.90%) |
May 25, 2021 | 28.19 | 28.79 | 26.57 | 26.97 | 5,819,343 | -0.94(-3.37%) |
May 24, 2021 | 26.60 | 28.53 | 25.82 | 27.91 | 7,621,506 | +0.77(+2.84%) |
May 21, 2021 | 25.61 | 27.85 | 25.41 | 27.14 | 11,306,600 | +2.19(+8.78%) |
May 20, 2021 | 25.11 | 25.78 | 23.81 | 24.95 | 4,947,451 | +0.24(+0.97%) |
May 19, 2021 | 23.46 | 25.25 | 23.13 | 24.71 | 7,517,148 | -0.26(-1.04%) |
May 18, 2021 | 22.67 | 26.45 | 22.43 | 24.97 | 15,634,023 | +2.26(+9.95%) |
May 17, 2021 | 22.50 | 23.85 | 22.14 | 22.71 | 6,897,419 | +0.38(+1.70%) |
May 14, 2021 | 20.28 | 22.39 | 20.26 | 22.33 | 5,699,898 | +2.21(+10.98%) |
May 13, 2021 | 21.30 | 22.64 | 19.20 | 20.12 | 9,177,279 | -0.90(-4.28%) |
May 12, 2021 | 23.17 | 23.65 | 20.58 | 21.02 | 15,562,043 | -3.01(-12.53%) |
May 11, 2021 | 20.23 | 24.29 | 19.70 | 24.03 | 60,196,784 | +6.26(+35.23%) |
May 10, 2021 | 18.95 | 18.99 | 17.47 | 17.77 | 5,503,774 | -1.44(-7.50%) |
May 07, 2021 | 18.70 | 19.65 | 18.46 | 19.21 | 2,571,634 | +0.79(+4.29%) |
May 06, 2021 | 19.12 | 19.12 | 17.96 | 18.42 | 3,571,047 | -0.61(-3.21%) |
May 05, 2021 | 19.70 | 20.25 | 18.89 | 19.03 | 2,195,302 | -0.50(-2.56%) |
May 04, 2021 | 19.90 | 20.12 | 19.06 | 19.53 | 2,636,788 | -0.92(-4.50%) |