Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.90 | 27.43 | 25.75 | 25.93 | 7,880,755 | -1.82(-6.56%) |
Jul 29, 2021 | 28.60 | 28.90 | 26.87 | 27.75 | 11,468,646 | -0.24(-0.86%) |
Jul 28, 2021 | 27.41 | 28.27 | 26.56 | 27.99 | 12,430,387 | +2.00(+7.70%) |
Jul 27, 2021 | 24.74 | 26.24 | 24.70 | 25.99 | 12,664,932 | +0.64(+2.52%) |
Jul 26, 2021 | 25.57 | 26.48 | 23.90 | 25.35 | 11,674,892 | -1.88(-6.90%) |
Jul 23, 2021 | 28.15 | 28.17 | 26.93 | 27.23 | 10,975,045 | -1.33(-4.66%) |
Jul 22, 2021 | 29.39 | 29.43 | 28.14 | 28.56 | 5,875,172 | -0.60(-2.06%) |
Jul 21, 2021 | 28.99 | 29.50 | 28.92 | 29.16 | 5,357,972 | +0.27(+0.93%) |
Jul 20, 2021 | 29.03 | 29.33 | 28.13 | 28.89 | 8,039,012 | +0.03(+0.10%) |
Jul 19, 2021 | 29.88 | 29.90 | 28.69 | 28.86 | 11,698,773 | -1.36(-4.50%) |
Jul 16, 2021 | 31.59 | 31.66 | 30.05 | 30.22 | 9,061,354 | -1.38(-4.37%) |
Jul 15, 2021 | 32.00 | 32.27 | 31.17 | 31.60 | 5,235,680 | -0.38(-1.19%) |
Jul 14, 2021 | 32.50 | 32.94 | 31.84 | 31.98 | 3,953,066 | -0.16(-0.50%) |
Jul 13, 2021 | 32.03 | 32.61 | 32.00 | 32.14 | 2,967,032 | +0.32(+1.01%) |
Jul 12, 2021 | 31.90 | 32.12 | 31.43 | 31.82 | 2,504,065 | -0.36(-1.12%) |
Jul 09, 2021 | 32.32 | 32.49 | 31.61 | 32.18 | 4,564,988 | +0.19(+0.59%) |
Jul 08, 2021 | 32.74 | 32.99 | 31.71 | 31.99 | 10,048,969 | -1.45(-4.34%) |
Jul 07, 2021 | 34.20 | 34.55 | 33.34 | 33.44 | 3,378,108 | -0.98(-2.85%) |
Jul 06, 2021 | 34.68 | 34.96 | 34.27 | 34.42 | 5,153,139 | -1.07(-3.01%) |
Jul 02, 2021 | 35.38 | 35.69 | 35.11 | 35.49 | 1,935,093 | +0.15(+0.42%) |
Jul 01, 2021 | 35.87 | 36.06 | 35.14 | 35.34 | 2,476,124 | -0.12(-0.34%) |
Jun 30, 2021 | 35.51 | 36.23 | 35.15 | 35.46 | 2,978,029 | -0.05(-0.14%) |
Jun 29, 2021 | 35.20 | 35.68 | 35.02 | 35.51 | 3,245,589 | -0.08(-0.22%) |
Jun 28, 2021 | 35.60 | 36.10 | 34.99 | 35.59 | 5,350,250 | -0.14(-0.39%) |
Jun 25, 2021 | 36.80 | 36.98 | 35.17 | 35.73 | 7,425,779 | -1.03(-2.80%) |
Jun 24, 2021 | 36.70 | 37.00 | 36.48 | 36.76 | 2,596,564 | +0.27(+0.74%) |
Jun 23, 2021 | 37.00 | 37.40 | 36.40 | 36.49 | 3,597,394 | -0.20(-0.55%) |
Jun 22, 2021 | 36.50 | 36.77 | 35.77 | 36.69 | 4,427,401 | -0.17(-0.46%) |
Jun 21, 2021 | 36.83 | 37.28 | 36.31 | 36.86 | 3,008,410 | -0.02(-0.05%) |
Jun 18, 2021 | 37.35 | 37.39 | 36.79 | 36.88 | 5,925,390 | -0.38(-1.02%) |
Jun 17, 2021 | 37.37 | 38.21 | 37.11 | 37.26 | 3,486,482 | -0.19(-0.51%) |
Jun 16, 2021 | 37.46 | 38.06 | 36.98 | 37.45 | 4,085,467 | +0.37(+1.00%) |
Jun 15, 2021 | 37.27 | 37.31 | 36.78 | 37.08 | 2,405,399 | -0.11(-0.30%) |
Jun 14, 2021 | 37.58 | 37.78 | 36.75 | 37.19 | 4,548,249 | -0.33(-0.88%) |
Jun 11, 2021 | 37.55 | 37.78 | 37.25 | 37.52 | 4,343,985 | +0.14(+0.37%) |
Jun 10, 2021 | 37.72 | 37.92 | 36.86 | 37.38 | 5,393,119 | -0.31(-0.82%) |
Jun 09, 2021 | 37.72 | 38.15 | 37.36 | 37.69 | 3,611,361 | +0.22(+0.59%) |
Jun 08, 2021 | 37.92 | 38.35 | 37.31 | 37.47 | 3,827,631 | -0.21(-0.56%) |
Jun 07, 2021 | 38.90 | 39.14 | 37.54 | 37.68 | 4,353,567 | -1.56(-3.98%) |
Jun 04, 2021 | 39.58 | 39.59 | 38.97 | 39.24 | 3,343,772 | +0.05(+0.13%) |
Jun 03, 2021 | 39.14 | 39.64 | 38.87 | 39.19 | 2,447,778 | -0.49(-1.23%) |
Jun 02, 2021 | 40.04 | 40.29 | 39.52 | 39.68 | 2,876,690 | -0.49(-1.22%) |
Jun 01, 2021 | 41.81 | 42.04 | 40.08 | 40.17 | 4,961,315 | -1.68(-4.01%) |
May 28, 2021 | 40.80 | 41.91 | 40.69 | 41.85 | 4,887,908 | +1.19(+2.93%) |
May 27, 2021 | 40.90 | 40.96 | 40.10 | 40.66 | 7,381,496 | -0.01(-0.02%) |
May 26, 2021 | 39.86 | 40.79 | 39.86 | 40.67 | 3,040,785 | +0.90(+2.26%) |
May 25, 2021 | 39.77 | 40.97 | 39.47 | 39.77 | 3,877,826 | +0.43(+1.09%) |
May 24, 2021 | 40.10 | 40.16 | 39.06 | 39.34 | 3,031,351 | -0.43(-1.08%) |
May 21, 2021 | 41.69 | 41.69 | 39.40 | 39.77 | 3,200,162 | -1.53(-3.70%) |
May 20, 2021 | 40.76 | 41.71 | 40.52 | 41.30 | 4,055,853 | +0.28(+0.68%) |
May 19, 2021 | 39.22 | 41.39 | 38.42 | 41.02 | 6,144,951 | +1.58(+4.01%) |
May 18, 2021 | 39.31 | 40.00 | 39.30 | 39.44 | 5,333,225 | +0.52(+1.34%) |
May 17, 2021 | 38.63 | 39.29 | 37.53 | 38.92 | 5,660,425 | +1.41(+3.76%) |
May 14, 2021 | 36.49 | 37.63 | 36.31 | 37.51 | 4,021,811 | +1.50(+4.17%) |
May 13, 2021 | 36.21 | 37.02 | 35.73 | 36.01 | 2,798,390 | -0.12(-0.33%) |
May 12, 2021 | 37.00 | 37.27 | 35.93 | 36.13 | 3,752,609 | -1.03(-2.77%) |
May 11, 2021 | 36.06 | 37.27 | 35.93 | 37.16 | 4,317,101 | +0.35(+0.95%) |
May 10, 2021 | 38.60 | 38.64 | 36.64 | 36.81 | 4,643,830 | -2.41(-6.14%) |
May 07, 2021 | 39.15 | 39.88 | 38.90 | 39.22 | 3,267,882 | -0.07(-0.18%) |
May 06, 2021 | 39.09 | 40.02 | 38.93 | 39.29 | 4,010,662 | +0.83(+2.16%) |
May 05, 2021 | 37.71 | 38.89 | 37.59 | 38.46 | 4,622,917 | +0.07(+0.18%) |
May 04, 2021 | 38.35 | 38.56 | 37.40 | 38.39 | 3,927,546 | -0.17(-0.44%) |