Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.36 | 29.61 | 28.06 | 28.14 | 63,539,648 | -1.69(-5.67%) |
Jul 29, 2021 | 29.89 | 30.01 | 29.63 | 29.83 | 14,279,494 | +0.03(+0.10%) |
Jul 28, 2021 | 29.31 | 29.85 | 29.10 | 29.80 | 28,491,898 | +0.76(+2.62%) |
Jul 27, 2021 | 29.04 | 29.22 | 28.73 | 29.04 | 29,832,812 | -0.27(-0.92%) |
Jul 26, 2021 | 28.89 | 29.45 | 28.89 | 29.31 | 21,554,216 | +0.45(+1.56%) |
Jul 23, 2021 | 29.26 | 29.27 | 28.59 | 28.86 | 27,212,956 | -0.23(-0.78%) |
Jul 22, 2021 | 29.13 | 29.25 | 28.82 | 29.09 | 18,837,104 | -0.05(-0.18%) |
Jul 21, 2021 | 28.73 | 29.22 | 28.51 | 29.14 | 23,917,468 | +0.42(+1.47%) |
Jul 20, 2021 | 28.15 | 28.93 | 28.03 | 28.72 | 27,478,548 | +0.26(+0.90%) |
Jul 19, 2021 | 28.83 | 28.97 | 28.25 | 28.46 | 29,815,320 | -1.10(-3.72%) |
Jul 16, 2021 | 30.10 | 30.22 | 29.49 | 29.56 | 27,571,492 | -0.40(-1.33%) |
Jul 15, 2021 | 30.23 | 30.50 | 29.68 | 29.96 | 31,850,222 | -0.35(-1.14%) |
Jul 14, 2021 | 30.46 | 30.58 | 30.11 | 30.31 | 34,925,916 | +0.64(+2.16%) |
Jul 13, 2021 | 29.44 | 29.84 | 29.29 | 29.67 | 30,629,980 | +0.03(+0.10%) |
Jul 12, 2021 | 29.03 | 29.68 | 28.94 | 29.64 | 27,561,450 | +0.58(+1.99%) |
Jul 09, 2021 | 28.87 | 29.23 | 28.67 | 29.06 | 18,405,914 | +0.37(+1.28%) |
Jul 08, 2021 | 28.57 | 28.92 | 28.16 | 28.69 | 43,330,660 | -0.46(-1.57%) |
Jul 07, 2021 | 29.09 | 29.32 | 28.61 | 29.15 | 38,677,564 | +0.31(+1.07%) |
Jul 06, 2021 | 29.45 | 29.52 | 28.82 | 28.84 | 40,649,020 | -1.46(-4.82%) |
Jul 02, 2021 | 30.29 | 30.42 | 29.76 | 30.30 | 37,309,968 | +0.44(+1.46%) |
Jul 01, 2021 | 30.65 | 30.67 | 29.68 | 29.86 | 49,972,236 | -0.64(-2.10%) |
Jun 30, 2021 | 30.38 | 30.62 | 30.16 | 30.50 | 34,767,128 | -0.35(-1.12%) |
Jun 29, 2021 | 30.86 | 30.93 | 30.46 | 30.85 | 22,908,328 | -0.13(-0.41%) |
Jun 28, 2021 | 30.99 | 31.10 | 30.58 | 30.98 | 27,916,498 | +0.10(+0.32%) |
Jun 25, 2021 | 31.60 | 31.64 | 30.60 | 30.88 | 44,517,400 | -0.69(-2.19%) |
Jun 24, 2021 | 31.27 | 31.62 | 31.16 | 31.57 | 26,065,608 | +0.65(+2.12%) |
Jun 23, 2021 | 31.07 | 31.43 | 30.79 | 30.92 | 29,090,800 | -0.08(-0.24%) |
Jun 22, 2021 | 30.47 | 31.00 | 30.29 | 30.99 | 33,481,342 | +0.27(+0.88%) |
Jun 21, 2021 | 30.39 | 30.78 | 30.21 | 30.72 | 24,854,164 | +0.53(+1.74%) |
Jun 18, 2021 | 30.61 | 30.68 | 29.96 | 30.19 | 53,261,136 | -0.11(-0.35%) |
Jun 17, 2021 | 30.74 | 30.88 | 30.21 | 30.30 | 36,413,604 | -0.18(-0.59%) |
Jun 16, 2021 | 30.78 | 31.09 | 30.13 | 30.48 | 57,873,228 | -0.36(-1.17%) |
Jun 15, 2021 | 30.68 | 30.88 | 30.36 | 30.84 | 18,377,132 | +0.11(+0.37%) |
Jun 14, 2021 | 30.74 | 31.06 | 30.55 | 30.73 | 33,355,322 | +0.41(+1.34%) |
Jun 11, 2021 | 30.66 | 30.67 | 30.06 | 30.32 | 33,804,372 | -0.44(-1.44%) |
Jun 10, 2021 | 30.83 | 30.97 | 30.44 | 30.77 | 51,157,208 | +0.09(+0.31%) |
Jun 09, 2021 | 30.81 | 30.97 | 30.63 | 30.67 | 46,893,948 | -0.19(-0.60%) |
Jun 08, 2021 | 30.83 | 31.13 | 30.61 | 30.86 | 33,225,980 | -0.16(-0.50%) |
Jun 07, 2021 | 30.69 | 31.16 | 30.53 | 31.01 | 35,972,108 | +0.13(+0.43%) |
Jun 04, 2021 | 30.69 | 30.92 | 30.44 | 30.88 | 42,136,324 | +0.62(+2.03%) |
Jun 03, 2021 | 30.26 | 30.35 | 30.05 | 30.26 | 34,375,644 | -0.29(-0.95%) |
Jun 02, 2021 | 29.74 | 30.63 | 29.73 | 30.55 | 67,614,280 | +0.67(+2.23%) |
Jun 01, 2021 | 29.79 | 29.93 | 29.64 | 29.88 | 57,558,628 | +1.05(+3.65%) |
May 28, 2021 | 28.41 | 28.89 | 28.39 | 28.83 | 41,716,632 | +0.53(+1.86%) |
May 27, 2021 | 28.12 | 28.38 | 27.97 | 28.31 | 31,833,862 | +0.36(+1.30%) |
May 26, 2021 | 27.64 | 28.08 | 27.62 | 27.94 | 30,373,052 | +0.41(+1.48%) |
May 25, 2021 | 28.16 | 28.18 | 27.45 | 27.54 | 45,744,708 | -0.39(-1.38%) |
May 24, 2021 | 27.62 | 28.00 | 27.59 | 27.92 | 30,479,800 | +0.49(+1.78%) |
May 21, 2021 | 27.80 | 27.85 | 27.29 | 27.43 | 46,097,256 | -0.50(-1.78%) |
May 20, 2021 | 27.88 | 27.95 | 27.70 | 27.93 | 39,782,864 | +0.14(+0.51%) |
May 19, 2021 | 27.81 | 28.14 | 27.52 | 27.79 | 44,985,980 | -0.37(-1.32%) |
May 18, 2021 | 28.11 | 28.35 | 27.95 | 28.16 | 27,630,904 | +0.07(+0.26%) |
May 17, 2021 | 27.56 | 28.15 | 27.54 | 28.08 | 32,996,002 | +0.30(+1.09%) |
May 14, 2021 | 27.82 | 27.93 | 27.52 | 27.78 | 33,536,128 | +0.38(+1.38%) |
May 13, 2021 | 27.40 | 27.80 | 27.09 | 27.40 | 51,295,140 | +0.21(+0.76%) |
May 12, 2021 | 28.00 | 28.14 | 27.15 | 27.20 | 51,110,636 | -1.19(-4.20%) |
May 11, 2021 | 27.60 | 28.40 | 27.57 | 28.39 | 41,778,460 | +0.30(+1.08%) |
May 10, 2021 | 28.37 | 28.42 | 28.01 | 28.08 | 35,213,984 | -0.08(-0.29%) |
May 07, 2021 | 27.76 | 28.17 | 27.67 | 28.17 | 60,040,424 | +0.74(+2.70%) |
May 06, 2021 | 27.12 | 27.43 | 27.06 | 27.42 | 42,390,444 | +0.58(+2.15%) |
May 05, 2021 | 26.73 | 26.86 | 26.42 | 26.85 | 36,796,780 | +0.75(+2.87%) |
May 04, 2021 | 26.15 | 26.39 | 26.00 | 26.10 | 40,317,144 | -0.36(-1.34%) |