Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.07 | 27.09 | 26.34 | 26.83 | 2,690,418 | -0.27(-0.99%) |
Jul 29, 2021 | 26.94 | 27.32 | 26.81 | 27.10 | 2,724,837 | +0.49(+1.83%) |
Jul 28, 2021 | 26.36 | 26.71 | 26.06 | 26.61 | 4,423,576 | +0.28(+1.05%) |
Jul 27, 2021 | 26.57 | 26.57 | 25.98 | 26.33 | 3,228,306 | -0.45(-1.67%) |
Jul 26, 2021 | 26.51 | 27.30 | 26.47 | 26.78 | 4,717,936 | +0.30(+1.14%) |
Jul 23, 2021 | 26.64 | 26.76 | 26.30 | 26.48 | 2,248,629 | -0.08(-0.31%) |
Jul 22, 2021 | 26.66 | 26.77 | 26.19 | 26.56 | 2,347,413 | -0.03(-0.12%) |
Jul 21, 2021 | 26.10 | 26.71 | 26.06 | 26.59 | 4,336,559 | +1.03(+4.04%) |
Jul 20, 2021 | 25.00 | 25.97 | 24.74 | 25.56 | 3,564,487 | +0.60(+2.41%) |
Jul 19, 2021 | 25.32 | 25.61 | 24.56 | 24.96 | 9,084,732 | -1.36(-5.19%) |
Jul 16, 2021 | 27.82 | 27.82 | 26.22 | 26.32 | 4,108,861 | -1.14(-4.14%) |
Jul 15, 2021 | 27.78 | 28.10 | 27.25 | 27.46 | 2,898,793 | -0.54(-1.94%) |
Jul 14, 2021 | 28.95 | 29.41 | 27.88 | 28.01 | 2,458,971 | -0.74(-2.57%) |
Jul 13, 2021 | 28.70 | 28.88 | 28.40 | 28.74 | 2,003,999 | -0.13(-0.45%) |
Jul 12, 2021 | 28.65 | 29.09 | 28.48 | 28.87 | 1,735,194 | -0.18(-0.62%) |
Jul 09, 2021 | 29.01 | 29.05 | 28.59 | 29.05 | 3,082,934 | +0.45(+1.59%) |
Jul 08, 2021 | 28.24 | 29.13 | 28.05 | 28.60 | 3,706,566 | -0.22(-0.76%) |
Jul 07, 2021 | 29.13 | 29.61 | 28.57 | 28.82 | 3,296,937 | -0.35(-1.20%) |
Jul 06, 2021 | 29.83 | 29.83 | 28.80 | 29.17 | 5,672,424 | -0.45(-1.54%) |
Jul 02, 2021 | 29.73 | 29.89 | 29.26 | 29.62 | 2,746,365 | -0.33(-1.11%) |
Jul 01, 2021 | 30.10 | 30.38 | 29.93 | 29.96 | 2,016,245 | +0.48(+1.63%) |
Jun 30, 2021 | 29.45 | 29.91 | 29.35 | 29.48 | 2,840,682 | +0.15(+0.53%) |
Jun 29, 2021 | 29.35 | 29.49 | 29.20 | 29.32 | 3,258,329 | +0.20(+0.70%) |
Jun 28, 2021 | 29.71 | 29.74 | 28.87 | 29.12 | 4,765,594 | -0.82(-2.74%) |
Jun 25, 2021 | 29.76 | 30.11 | 29.35 | 29.94 | 2,344,308 | +0.32(+1.10%) |
Jun 24, 2021 | 29.60 | 29.67 | 29.23 | 29.61 | 1,836,074 | +0.14(+0.47%) |
Jun 23, 2021 | 29.72 | 30.22 | 29.46 | 29.48 | 3,403,936 | -0.15(-0.49%) |
Jun 22, 2021 | 29.42 | 29.70 | 28.93 | 29.62 | 2,413,503 | +0.10(+0.33%) |
Jun 21, 2021 | 28.22 | 29.69 | 28.14 | 29.52 | 4,024,997 | +1.57(+5.61%) |
Jun 18, 2021 | 27.81 | 28.53 | 27.50 | 27.96 | 4,353,077 | -0.50(-1.77%) |
Jun 17, 2021 | 29.62 | 29.89 | 28.24 | 28.46 | 8,827,505 | -1.21(-4.08%) |
Jun 16, 2021 | 30.46 | 30.47 | 29.66 | 29.67 | 8,024,782 | -0.77(-2.53%) |
Jun 15, 2021 | 30.25 | 30.51 | 30.09 | 30.44 | 3,483,428 | +0.37(+1.23%) |
Jun 14, 2021 | 29.93 | 30.56 | 29.92 | 30.07 | 3,014,407 | +0.22(+0.75%) |
Jun 11, 2021 | 30.04 | 30.20 | 29.77 | 29.85 | 1,779,495 | +0.19(+0.65%) |
Jun 10, 2021 | 30.03 | 30.14 | 29.43 | 29.66 | 2,415,559 | -0.05(-0.16%) |
Jun 09, 2021 | 30.41 | 30.48 | 29.68 | 29.70 | 2,693,373 | -0.52(-1.73%) |
Jun 08, 2021 | 29.68 | 30.46 | 29.68 | 30.22 | 3,187,253 | +0.13(+0.43%) |
Jun 07, 2021 | 30.15 | 30.32 | 29.86 | 30.10 | 1,838,650 | -0.06(-0.21%) |
Jun 04, 2021 | 30.02 | 30.22 | 29.74 | 30.16 | 2,766,481 | +0.35(+1.18%) |
Jun 03, 2021 | 29.61 | 29.93 | 29.45 | 29.81 | 2,118,471 | +0.02(+0.05%) |
Jun 02, 2021 | 29.40 | 30.05 | 29.17 | 29.79 | 3,853,751 | +0.63(+2.17%) |
Jun 01, 2021 | 28.52 | 29.28 | 28.52 | 29.16 | 4,194,608 | +1.39(+5.00%) |
May 28, 2021 | 27.83 | 27.97 | 27.67 | 27.77 | 2,375,168 | +0.09(+0.32%) |
May 27, 2021 | 27.20 | 27.75 | 27.20 | 27.68 | 2,817,345 | +0.62(+2.28%) |
May 26, 2021 | 26.29 | 27.14 | 26.29 | 27.06 | 2,241,628 | +0.70(+2.65%) |
May 25, 2021 | 26.79 | 26.97 | 26.27 | 26.37 | 2,610,121 | -0.54(-2.00%) |
May 24, 2021 | 26.73 | 26.95 | 26.33 | 26.90 | 1,341,673 | +0.36(+1.36%) |
May 21, 2021 | 26.98 | 27.14 | 26.37 | 26.54 | 2,262,732 | -0.09(-0.33%) |
May 20, 2021 | 26.54 | 26.74 | 26.14 | 26.63 | 3,483,154 | +0.05(+0.18%) |
May 19, 2021 | 27.18 | 27.34 | 26.39 | 26.58 | 3,709,786 | -1.25(-4.50%) |
May 18, 2021 | 28.18 | 28.41 | 27.64 | 27.83 | 2,517,328 | -0.30(-1.06%) |
May 17, 2021 | 27.53 | 28.18 | 27.36 | 28.13 | 2,903,785 | +0.55(+2.01%) |
May 14, 2021 | 26.95 | 27.81 | 26.88 | 27.58 | 3,609,804 | +1.08(+4.09%) |
May 13, 2021 | 26.57 | 27.10 | 26.22 | 26.49 | 4,550,345 | -0.46(-1.70%) |
May 12, 2021 | 27.02 | 27.56 | 26.90 | 26.95 | 4,076,761 | +0.07(+0.27%) |
May 11, 2021 | 27.14 | 27.30 | 26.67 | 26.88 | 3,800,735 | -0.65(-2.36%) |
May 10, 2021 | 27.75 | 27.87 | 27.17 | 27.53 | 5,045,178 | -0.03(-0.12%) |
May 07, 2021 | 26.41 | 27.64 | 26.20 | 27.56 | 5,277,157 | +0.93(+3.49%) |
May 06, 2021 | 26.21 | 26.67 | 25.57 | 26.63 | 3,693,893 | +0.57(+2.19%) |
May 05, 2021 | 25.64 | 26.10 | 25.04 | 26.06 | 4,656,094 | +1.04(+4.17%) |
May 04, 2021 | 25.33 | 25.47 | 24.67 | 25.02 | 5,423,868 | -0.14(-0.57%) |