Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.04 | 26.50 | 25.90 | 26.40 | 7,453,412 | +0.08(+0.31%) |
Jul 29, 2021 | 26.21 | 26.49 | 26.15 | 26.31 | 7,104,624 | +0.28(+1.09%) |
Jul 28, 2021 | 26.03 | 26.21 | 25.75 | 26.03 | 6,488,891 | +0.06(+0.25%) |
Jul 27, 2021 | 25.73 | 25.98 | 25.46 | 25.97 | 9,872,671 | -0.07(-0.28%) |
Jul 26, 2021 | 25.92 | 26.34 | 25.92 | 26.04 | 6,220,034 | +0.26(+0.99%) |
Jul 23, 2021 | 25.57 | 25.98 | 25.52 | 25.78 | 9,181,227 | +0.37(+1.44%) |
Jul 22, 2021 | 26.14 | 26.19 | 25.34 | 25.42 | 9,663,884 | -0.66(-2.52%) |
Jul 21, 2021 | 26.01 | 26.19 | 25.67 | 26.08 | 12,224,883 | +0.28(+1.10%) |
Jul 20, 2021 | 25.36 | 26.21 | 25.36 | 25.79 | 14,393,904 | +0.57(+2.25%) |
Jul 19, 2021 | 24.80 | 25.41 | 24.61 | 25.23 | 13,803,657 | +0.06(+0.25%) |
Jul 16, 2021 | 25.79 | 25.94 | 25.10 | 25.16 | 7,812,519 | -0.53(-2.06%) |
Jul 15, 2021 | 25.97 | 26.05 | 25.45 | 25.69 | 11,159,200 | -0.45(-1.71%) |
Jul 14, 2021 | 26.01 | 26.38 | 25.88 | 26.14 | 7,679,823 | +0.37(+1.42%) |
Jul 13, 2021 | 26.55 | 26.58 | 25.75 | 25.78 | 14,530,963 | -0.93(-3.49%) |
Jul 12, 2021 | 27.19 | 27.36 | 26.18 | 26.71 | 16,006,729 | -0.76(-2.76%) |
Jul 09, 2021 | 27.66 | 27.86 | 27.44 | 27.47 | 11,985,893 | +0.11(+0.40%) |
Jul 08, 2021 | 27.19 | 27.60 | 26.94 | 27.36 | 7,652,349 | -0.33(-1.19%) |
Jul 07, 2021 | 27.70 | 27.89 | 27.46 | 27.69 | 8,037,843 | +0.09(+0.33%) |
Jul 06, 2021 | 27.96 | 28.02 | 27.35 | 27.59 | 8,239,433 | -0.48(-1.69%) |
Jul 02, 2021 | 27.91 | 28.17 | 27.75 | 28.07 | 6,884,507 | +0.32(+1.15%) |
Jul 01, 2021 | 27.67 | 27.86 | 27.55 | 27.75 | 8,319,133 | +0.15(+0.53%) |
Jun 30, 2021 | 27.55 | 27.69 | 27.32 | 27.60 | 7,797,092 | +0.05(+0.17%) |
Jun 29, 2021 | 27.38 | 27.72 | 27.24 | 27.56 | 8,507,876 | +0.30(+1.11%) |
Jun 28, 2021 | 27.21 | 27.46 | 27.10 | 27.26 | 7,185,487 | +0.09(+0.34%) |
Jun 25, 2021 | 26.88 | 27.35 | 26.86 | 27.17 | 18,647,474 | +0.22(+0.81%) |
Jun 24, 2021 | 26.97 | 26.98 | 26.62 | 26.95 | 6,858,290 | +0.25(+0.92%) |
Jun 23, 2021 | 26.68 | 26.98 | 26.48 | 26.70 | 8,654,504 | +0.05(+0.21%) |
Jun 22, 2021 | 26.73 | 26.76 | 26.31 | 26.64 | 9,440,496 | -0.06(-0.24%) |
Jun 21, 2021 | 26.42 | 26.95 | 26.41 | 26.71 | 10,190,432 | +0.49(+1.88%) |
Jun 18, 2021 | 25.68 | 26.28 | 25.62 | 26.21 | 27,349,772 | +0.03(+0.10%) |
Jun 17, 2021 | 26.60 | 26.74 | 25.71 | 26.19 | 13,716,899 | -0.36(-1.34%) |
Jun 16, 2021 | 26.80 | 27.03 | 26.46 | 26.54 | 13,596,756 | -0.51(-1.89%) |
Jun 15, 2021 | 26.94 | 27.18 | 26.92 | 27.06 | 9,193,839 | +0.18(+0.68%) |
Jun 14, 2021 | 27.47 | 27.54 | 26.65 | 26.87 | 13,790,880 | -0.63(-2.29%) |
Jun 11, 2021 | 27.29 | 27.61 | 27.29 | 27.50 | 12,492,272 | +0.10(+0.37%) |
Jun 10, 2021 | 27.74 | 27.84 | 27.37 | 27.40 | 8,692,551 | -0.07(-0.27%) |
Jun 09, 2021 | 27.98 | 27.98 | 27.32 | 27.48 | 13,651,572 | -0.34(-1.22%) |
Jun 08, 2021 | 27.87 | 27.97 | 27.36 | 27.81 | 11,029,631 | +0.06(+0.21%) |
Jun 07, 2021 | 27.98 | 28.06 | 27.46 | 27.76 | 9,982,635 | -0.07(-0.26%) |
Jun 04, 2021 | 27.30 | 27.99 | 27.30 | 27.83 | 12,364,509 | +0.64(+2.34%) |
Jun 03, 2021 | 26.89 | 27.34 | 26.87 | 27.19 | 9,887,464 | +0.14(+0.50%) |
Jun 02, 2021 | 27.09 | 27.42 | 26.98 | 27.06 | 12,311,255 | -0.07(-0.27%) |
Jun 01, 2021 | 27.00 | 27.23 | 26.69 | 27.13 | 16,991,496 | +0.57(+2.16%) |
May 28, 2021 | 27.67 | 27.79 | 26.41 | 26.56 | 40,591,852 | -2.61(-8.94%) |
May 27, 2021 | 29.46 | 29.55 | 28.93 | 29.16 | 26,889,622 | -0.06(-0.22%) |
May 26, 2021 | 29.03 | 29.25 | 28.86 | 29.23 | 11,378,070 | +0.28(+0.97%) |
May 25, 2021 | 29.53 | 29.80 | 28.90 | 28.95 | 10,307,873 | -0.41(-1.39%) |
May 24, 2021 | 29.88 | 29.88 | 29.18 | 29.36 | 9,456,068 | +0.59(+2.05%) |
May 21, 2021 | 29.31 | 29.47 | 28.74 | 28.76 | 9,553,824 | -0.35(-1.19%) |
May 20, 2021 | 29.06 | 29.26 | 28.68 | 29.11 | 8,250,981 | +0.22(+0.75%) |
May 19, 2021 | 28.85 | 28.96 | 28.36 | 28.89 | 12,080,254 | -0.49(-1.67%) |
May 18, 2021 | 30.05 | 30.05 | 29.36 | 29.38 | 8,329,527 | -0.64(-2.12%) |
May 17, 2021 | 29.75 | 30.10 | 29.42 | 30.02 | 9,292,157 | +0.11(+0.36%) |
May 14, 2021 | 29.67 | 30.15 | 29.37 | 29.91 | 8,023,455 | +0.48(+1.64%) |
May 13, 2021 | 29.07 | 29.66 | 29.02 | 29.43 | 11,317,708 | +0.40(+1.38%) |
May 12, 2021 | 30.21 | 30.32 | 28.86 | 29.03 | 13,956,270 | -1.49(-4.88%) |
May 11, 2021 | 31.36 | 31.44 | 30.20 | 30.52 | 12,535,147 | -1.51(-4.71%) |
May 10, 2021 | 32.61 | 32.71 | 32.01 | 32.03 | 8,525,219 | -0.29(-0.90%) |
May 07, 2021 | 31.79 | 32.34 | 31.63 | 32.32 | 7,480,807 | +0.54(+1.69%) |
May 06, 2021 | 31.27 | 31.80 | 31.07 | 31.78 | 6,146,220 | +0.48(+1.54%) |
May 05, 2021 | 31.17 | 31.52 | 30.78 | 31.30 | 6,053,015 | +0.45(+1.44%) |
May 04, 2021 | 31.12 | 31.24 | 30.55 | 30.85 | 9,778,373 | -0.47(-1.51%) |