Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.09 | 27.19 | 26.58 | 26.61 | 2,930,856 | -0.56(-2.05%) |
Jul 29, 2021 | 27.09 | 27.19 | 26.66 | 27.17 | 3,198,444 | +0.33(+1.23%) |
Jul 28, 2021 | 26.68 | 27.05 | 26.30 | 26.84 | 2,441,526 | +0.35(+1.30%) |
Jul 27, 2021 | 27.06 | 27.06 | 26.39 | 26.49 | 2,305,979 | -0.71(-2.62%) |
Jul 26, 2021 | 26.34 | 27.20 | 26.34 | 27.20 | 3,025,549 | +0.72(+2.73%) |
Jul 23, 2021 | 26.58 | 26.60 | 26.08 | 26.48 | 2,355,856 | +0.02(+0.09%) |
Jul 22, 2021 | 26.49 | 26.85 | 26.18 | 26.46 | 2,911,483 | +0.01(+0.03%) |
Jul 21, 2021 | 26.91 | 27.35 | 26.45 | 26.45 | 5,728,689 | -0.07(-0.27%) |
Jul 20, 2021 | 25.57 | 26.56 | 25.40 | 26.52 | 5,897,202 | +1.18(+4.68%) |
Jul 19, 2021 | 25.81 | 25.88 | 24.94 | 25.34 | 7,286,133 | -1.13(-4.27%) |
Jul 16, 2021 | 27.07 | 27.15 | 26.35 | 26.47 | 2,866,127 | -0.33(-1.23%) |
Jul 15, 2021 | 27.07 | 27.17 | 26.65 | 26.80 | 4,801,523 | -0.42(-1.56%) |
Jul 14, 2021 | 27.82 | 28.11 | 27.21 | 27.22 | 3,985,312 | -0.42(-1.53%) |
Jul 13, 2021 | 28.18 | 28.30 | 27.64 | 27.64 | 2,452,412 | -0.58(-2.06%) |
Jul 12, 2021 | 28.30 | 28.41 | 28.00 | 28.22 | 2,076,847 | -0.30(-1.05%) |
Jul 09, 2021 | 28.06 | 28.64 | 27.98 | 28.52 | 2,071,550 | +0.67(+2.42%) |
Jul 08, 2021 | 27.58 | 28.12 | 27.24 | 27.85 | 3,438,284 | -0.14(-0.50%) |
Jul 07, 2021 | 28.59 | 28.77 | 27.91 | 27.99 | 3,522,133 | -0.63(-2.19%) |
Jul 06, 2021 | 29.06 | 29.11 | 28.19 | 28.62 | 2,797,016 | -0.39(-1.35%) |
Jul 02, 2021 | 28.98 | 29.03 | 28.57 | 29.01 | 2,807,026 | +0.09(+0.30%) |
Jul 01, 2021 | 28.90 | 29.02 | 28.42 | 28.92 | 4,150,787 | +0.35(+1.24%) |
Jun 30, 2021 | 28.08 | 28.70 | 28.08 | 28.57 | 3,780,154 | +0.55(+1.96%) |
Jun 29, 2021 | 27.98 | 28.14 | 27.82 | 28.02 | 2,163,004 | +0.20(+0.73%) |
Jun 28, 2021 | 28.49 | 28.51 | 27.55 | 27.82 | 3,442,762 | -0.64(-2.23%) |
Jun 25, 2021 | 28.85 | 28.94 | 28.33 | 28.45 | 2,487,523 | -0.42(-1.47%) |
Jun 24, 2021 | 28.84 | 28.88 | 28.48 | 28.88 | 2,787,100 | +0.16(+0.55%) |
Jun 23, 2021 | 29.08 | 29.32 | 28.69 | 28.72 | 3,068,383 | -0.20(-0.71%) |
Jun 22, 2021 | 29.05 | 29.08 | 28.60 | 28.92 | 2,249,879 | -0.12(-0.41%) |
Jun 21, 2021 | 28.38 | 29.24 | 28.38 | 29.04 | 4,301,106 | +0.93(+3.32%) |
Jun 18, 2021 | 28.59 | 28.85 | 28.09 | 28.11 | 5,079,532 | -0.79(-2.74%) |
Jun 17, 2021 | 30.30 | 30.37 | 28.46 | 28.90 | 5,993,818 | -1.49(-4.91%) |
Jun 16, 2021 | 30.13 | 30.48 | 29.89 | 30.39 | 2,754,258 | +0.37(+1.23%) |
Jun 15, 2021 | 30.29 | 30.39 | 29.57 | 30.02 | 2,483,546 | -0.16(-0.52%) |
Jun 14, 2021 | 30.23 | 30.54 | 29.88 | 30.18 | 4,069,659 | +0.14(+0.47%) |
Jun 11, 2021 | 30.05 | 30.36 | 29.90 | 30.04 | 4,708,852 | +0.04(+0.13%) |
Jun 10, 2021 | 29.47 | 30.00 | 29.24 | 30.00 | 3,861,712 | +0.76(+2.60%) |
Jun 09, 2021 | 29.10 | 29.50 | 28.92 | 29.24 | 4,113,432 | +0.13(+0.46%) |
Jun 08, 2021 | 28.81 | 29.10 | 28.50 | 29.10 | 3,363,600 | +0.31(+1.06%) |
Jun 07, 2021 | 28.34 | 28.97 | 28.34 | 28.80 | 2,492,485 | +0.56(+2.00%) |
Jun 04, 2021 | 28.35 | 28.39 | 28.00 | 28.23 | 2,971,024 | +0.08(+0.28%) |
Jun 03, 2021 | 27.95 | 28.40 | 27.78 | 28.15 | 2,734,933 | +0.02(+0.08%) |
Jun 02, 2021 | 27.86 | 28.26 | 27.60 | 28.13 | 2,918,739 | +0.42(+1.50%) |
Jun 01, 2021 | 27.21 | 27.76 | 27.21 | 27.71 | 3,550,334 | +0.77(+2.85%) |
May 28, 2021 | 27.20 | 27.20 | 26.77 | 26.95 | 3,505,268 | -0.16(-0.58%) |
May 27, 2021 | 27.29 | 27.45 | 26.91 | 27.10 | 2,437,431 | -0.07(-0.26%) |
May 26, 2021 | 26.98 | 27.27 | 26.88 | 27.17 | 1,666,616 | +0.19(+0.70%) |
May 25, 2021 | 27.50 | 27.50 | 26.95 | 26.98 | 1,602,310 | -0.49(-1.77%) |
May 24, 2021 | 27.31 | 27.53 | 27.11 | 27.47 | 2,393,861 | +0.36(+1.33%) |
May 21, 2021 | 27.26 | 27.41 | 26.98 | 27.11 | 3,283,461 | +0.04(+0.14%) |
May 20, 2021 | 26.78 | 27.13 | 26.44 | 27.07 | 2,311,933 | +0.35(+1.29%) |
May 19, 2021 | 26.83 | 26.96 | 26.33 | 26.73 | 4,020,714 | -0.48(-1.76%) |
May 18, 2021 | 27.55 | 27.64 | 27.20 | 27.20 | 3,357,737 | -0.42(-1.51%) |
May 17, 2021 | 27.19 | 27.62 | 26.89 | 27.62 | 2,809,235 | +0.50(+1.85%) |
May 14, 2021 | 27.00 | 27.39 | 26.98 | 27.12 | 4,384,406 | +0.41(+1.53%) |
May 13, 2021 | 26.17 | 26.84 | 26.05 | 26.71 | 4,305,735 | +0.46(+1.73%) |
May 12, 2021 | 26.55 | 27.10 | 26.11 | 26.26 | 5,133,746 | -0.16(-0.61%) |
May 11, 2021 | 26.12 | 26.59 | 25.91 | 26.42 | 3,544,739 | -0.33(-1.24%) |
May 10, 2021 | 26.52 | 26.97 | 26.52 | 26.75 | 3,851,520 | +0.32(+1.19%) |
May 07, 2021 | 26.12 | 26.53 | 26.04 | 26.43 | 3,463,612 | +0.34(+1.30%) |
May 06, 2021 | 25.77 | 26.09 | 25.29 | 26.09 | 3,084,031 | +0.32(+1.22%) |
May 05, 2021 | 25.62 | 26.15 | 25.48 | 25.78 | 4,715,280 | +0.32(+1.24%) |
May 04, 2021 | 25.46 | 25.66 | 25.22 | 25.46 | 3,566,836 | +0.05(+0.21%) |