Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.82 | 26.03 | 25.27 | 25.45 | 1,300,125 | -0.41(-1.58%) |
Jul 29, 2021 | 25.85 | 26.68 | 25.62 | 25.85 | 1,738,463 | -0.77(-2.90%) |
Jul 28, 2021 | 26.42 | 26.83 | 25.38 | 26.63 | 742,444 | +0.53(+2.04%) |
Jul 27, 2021 | 26.20 | 26.23 | 25.67 | 26.09 | 683,638 | -0.43(-1.64%) |
Jul 26, 2021 | 25.56 | 26.59 | 25.54 | 26.53 | 768,175 | +0.93(+3.64%) |
Jul 23, 2021 | 26.27 | 26.48 | 25.31 | 25.60 | 663,272 | -0.50(-1.90%) |
Jul 22, 2021 | 26.25 | 26.48 | 25.53 | 26.09 | 750,072 | -0.22(-0.84%) |
Jul 21, 2021 | 26.09 | 26.68 | 25.96 | 26.32 | 879,393 | +0.95(+3.74%) |
Jul 20, 2021 | 24.67 | 25.83 | 24.39 | 25.37 | 1,294,865 | +0.66(+2.66%) |
Jul 19, 2021 | 24.26 | 25.11 | 24.06 | 24.71 | 1,573,934 | -0.82(-3.20%) |
Jul 16, 2021 | 26.78 | 26.85 | 25.32 | 25.53 | 1,485,697 | -0.59(-2.24%) |
Jul 15, 2021 | 26.47 | 27.23 | 26.01 | 26.11 | 1,226,932 | -0.66(-2.45%) |
Jul 14, 2021 | 27.81 | 28.52 | 26.66 | 26.77 | 897,931 | -0.91(-3.30%) |
Jul 13, 2021 | 28.06 | 28.39 | 27.66 | 27.68 | 826,997 | -0.65(-2.29%) |
Jul 12, 2021 | 27.85 | 28.50 | 27.48 | 28.33 | 898,953 | -0.12(-0.44%) |
Jul 09, 2021 | 28.07 | 28.61 | 27.70 | 28.46 | 1,067,172 | +1.01(+3.69%) |
Jul 08, 2021 | 27.16 | 27.83 | 26.76 | 27.44 | 1,093,031 | -0.18(-0.64%) |
Jul 07, 2021 | 28.14 | 28.82 | 27.25 | 27.62 | 1,272,116 | -0.59(-2.11%) |
Jul 06, 2021 | 29.42 | 29.42 | 27.73 | 28.22 | 1,820,961 | -1.23(-4.19%) |
Jul 02, 2021 | 29.42 | 29.74 | 29.16 | 29.45 | 628,651 | -0.17(-0.57%) |
Jul 01, 2021 | 29.93 | 30.35 | 29.43 | 29.62 | 999,652 | +0.66(+2.27%) |
Jun 30, 2021 | 28.77 | 29.40 | 28.67 | 28.96 | 767,557 | +0.12(+0.43%) |
Jun 29, 2021 | 29.41 | 29.75 | 28.77 | 28.84 | 973,534 | -0.06(-0.22%) |
Jun 28, 2021 | 29.54 | 29.54 | 28.21 | 28.90 | 1,871,923 | -0.79(-2.66%) |
Jun 25, 2021 | 30.55 | 30.63 | 29.47 | 29.69 | 15,537,339 | -0.69(-2.28%) |
Jun 24, 2021 | 30.04 | 30.94 | 29.51 | 30.38 | 1,589,013 | +0.54(+1.81%) |
Jun 23, 2021 | 30.73 | 31.76 | 29.72 | 29.84 | 1,655,638 | +0.05(+0.18%) |
Jun 22, 2021 | 29.29 | 29.97 | 28.82 | 29.79 | 1,009,350 | +0.34(+1.15%) |
Jun 21, 2021 | 28.59 | 29.55 | 28.55 | 29.45 | 1,350,772 | +1.22(+4.31%) |
Jun 18, 2021 | 27.87 | 28.94 | 27.59 | 28.23 | 2,134,063 | -0.20(-0.72%) |
Jun 17, 2021 | 30.86 | 31.06 | 28.12 | 28.44 | 2,200,437 | -2.44(-7.90%) |
Jun 16, 2021 | 30.47 | 32.18 | 30.30 | 30.88 | 1,984,416 | +0.22(+0.72%) |
Jun 15, 2021 | 29.63 | 30.68 | 29.57 | 30.66 | 1,201,519 | +1.26(+4.29%) |
Jun 14, 2021 | 29.30 | 30.59 | 29.25 | 29.40 | 1,659,157 | +0.12(+0.42%) |
Jun 11, 2021 | 29.29 | 29.66 | 29.06 | 29.27 | 845,648 | +0.28(+0.98%) |
Jun 10, 2021 | 29.68 | 29.73 | 28.66 | 28.99 | 805,910 | -0.20(-0.67%) |
Jun 09, 2021 | 29.26 | 29.44 | 28.97 | 29.18 | 762,699 | -0.01(-0.03%) |
Jun 08, 2021 | 28.50 | 29.73 | 28.43 | 29.19 | 925,966 | +0.35(+1.20%) |
Jun 07, 2021 | 29.81 | 29.98 | 28.75 | 28.85 | 1,177,484 | -0.88(-2.96%) |
Jun 04, 2021 | 29.56 | 29.87 | 28.84 | 29.72 | 1,351,198 | +0.41(+1.39%) |
Jun 03, 2021 | 28.71 | 29.38 | 28.14 | 29.32 | 2,438,719 | +0.60(+2.10%) |
Jun 02, 2021 | 26.96 | 29.02 | 26.69 | 28.71 | 2,480,870 | +2.03(+7.62%) |
Jun 01, 2021 | 25.78 | 26.68 | 25.71 | 26.68 | 1,955,800 | +1.61(+6.41%) |
May 28, 2021 | 25.79 | 25.83 | 24.99 | 25.07 | 1,300,577 | -0.53(-2.08%) |
May 27, 2021 | 24.90 | 25.62 | 24.90 | 25.61 | 1,752,531 | +0.65(+2.60%) |
May 26, 2021 | 24.27 | 25.22 | 24.16 | 24.96 | 1,473,514 | +0.49(+2.00%) |
May 25, 2021 | 25.38 | 25.47 | 24.39 | 24.47 | 1,429,792 | -0.94(-3.70%) |
May 24, 2021 | 25.82 | 25.92 | 25.22 | 25.41 | 965,581 | -0.24(-0.93%) |
May 21, 2021 | 25.83 | 26.05 | 25.28 | 25.65 | 1,047,260 | +0.16(+0.63%) |
May 20, 2021 | 25.51 | 25.56 | 24.62 | 25.49 | 1,290,882 | -0.07(-0.28%) |
May 19, 2021 | 25.74 | 26.11 | 25.14 | 25.56 | 1,402,981 | -0.86(-3.26%) |
May 18, 2021 | 27.33 | 27.46 | 26.36 | 26.42 | 2,091,023 | -0.83(-3.06%) |
May 17, 2021 | 25.77 | 27.41 | 25.61 | 27.26 | 1,221,312 | +1.21(+4.63%) |
May 14, 2021 | 25.50 | 26.58 | 25.49 | 26.05 | 1,281,907 | +0.99(+3.97%) |
May 13, 2021 | 24.39 | 25.62 | 23.97 | 25.06 | 1,484,038 | -0.68(-2.63%) |
May 12, 2021 | 25.57 | 26.63 | 25.15 | 25.73 | 1,176,209 | +0.37(+1.46%) |
May 11, 2021 | 25.34 | 26.10 | 24.93 | 25.36 | 1,163,574 | -0.76(-2.90%) |
May 10, 2021 | 26.96 | 27.71 | 26.10 | 26.12 | 1,859,366 | -0.47(-1.75%) |
May 07, 2021 | 24.53 | 26.68 | 24.41 | 26.59 | 1,522,359 | +1.60(+6.41%) |
May 06, 2021 | 24.77 | 25.05 | 23.79 | 24.99 | 1,211,229 | +0.20(+0.82%) |
May 05, 2021 | 24.33 | 25.00 | 23.60 | 24.78 | 1,805,233 | +1.13(+4.76%) |
May 04, 2021 | 23.36 | 23.84 | 22.85 | 23.66 | 3,093,650 | +0.54(+2.32%) |