Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.87 | 26.16 | 25.29 | 25.47 | 15,499,281 | -0.66(-2.54%) |
Jul 29, 2021 | 26.64 | 26.75 | 26.03 | 26.13 | 11,994,220 | -0.12(-0.45%) |
Jul 28, 2021 | 25.91 | 26.56 | 25.43 | 26.25 | 12,056,693 | +0.62(+2.44%) |
Jul 27, 2021 | 26.10 | 26.19 | 25.26 | 25.62 | 13,185,379 | -0.84(-3.17%) |
Jul 26, 2021 | 26.04 | 26.93 | 26.04 | 26.46 | 11,355,456 | +0.53(+2.03%) |
Jul 23, 2021 | 26.38 | 26.41 | 25.61 | 25.94 | 9,738,773 | -0.42(-1.59%) |
Jul 22, 2021 | 26.48 | 26.68 | 25.80 | 26.35 | 12,766,466 | -0.17(-0.63%) |
Jul 21, 2021 | 25.24 | 26.88 | 25.24 | 26.52 | 20,111,620 | +1.77(+7.13%) |
Jul 20, 2021 | 24.20 | 25.17 | 23.93 | 24.75 | 17,488,568 | +0.54(+2.22%) |
Jul 19, 2021 | 23.80 | 24.50 | 23.32 | 24.22 | 29,043,240 | -1.09(-4.32%) |
Jul 16, 2021 | 26.83 | 26.92 | 25.24 | 25.31 | 18,975,750 | -1.26(-4.74%) |
Jul 15, 2021 | 27.02 | 27.57 | 26.28 | 26.57 | 18,811,288 | -0.59(-2.16%) |
Jul 14, 2021 | 29.48 | 29.89 | 26.96 | 27.15 | 23,378,172 | -2.20(-7.48%) |
Jul 13, 2021 | 29.11 | 29.54 | 28.78 | 29.35 | 11,318,218 | +0.09(+0.30%) |
Jul 12, 2021 | 28.91 | 29.57 | 28.60 | 29.26 | 11,431,081 | -0.24(-0.83%) |
Jul 09, 2021 | 29.49 | 29.66 | 28.85 | 29.51 | 13,434,773 | +0.57(+1.96%) |
Jul 08, 2021 | 27.90 | 29.19 | 27.81 | 28.94 | 16,782,964 | +0.18(+0.61%) |
Jul 07, 2021 | 30.05 | 30.43 | 28.31 | 28.76 | 20,728,334 | -1.00(-3.38%) |
Jul 06, 2021 | 31.72 | 31.78 | 29.61 | 29.77 | 21,990,622 | -2.02(-6.35%) |
Jul 02, 2021 | 31.63 | 32.06 | 31.25 | 31.79 | 10,936,250 | -0.27(-0.85%) |
Jul 01, 2021 | 32.05 | 32.69 | 31.42 | 32.06 | 23,668,672 | +1.55(+5.08%) |
Jun 30, 2021 | 30.90 | 31.12 | 30.24 | 30.51 | 13,140,500 | -0.03(-0.10%) |
Jun 29, 2021 | 30.74 | 31.58 | 30.35 | 30.54 | 16,001,194 | +0.06(+0.19%) |
Jun 28, 2021 | 31.82 | 31.86 | 30.29 | 30.48 | 17,848,162 | -1.63(-5.07%) |
Jun 25, 2021 | 31.13 | 32.21 | 30.78 | 32.11 | 25,838,772 | +1.14(+3.69%) |
Jun 24, 2021 | 29.92 | 31.01 | 29.67 | 30.97 | 15,549,909 | +0.76(+2.52%) |
Jun 23, 2021 | 29.92 | 31.08 | 29.82 | 30.21 | 24,663,160 | +0.93(+3.17%) |
Jun 22, 2021 | 28.73 | 29.34 | 28.30 | 29.28 | 15,570,989 | +0.50(+1.73%) |
Jun 21, 2021 | 27.48 | 28.87 | 27.48 | 28.78 | 19,083,408 | +1.47(+5.39%) |
Jun 18, 2021 | 27.59 | 28.14 | 27.17 | 27.31 | 24,672,922 | -0.22(-0.81%) |
Jun 17, 2021 | 29.64 | 29.97 | 27.15 | 27.54 | 40,280,160 | -2.26(-7.60%) |
Jun 16, 2021 | 28.22 | 29.96 | 27.80 | 29.80 | 43,738,164 | +1.31(+4.59%) |
Jun 15, 2021 | 27.83 | 28.56 | 27.66 | 28.49 | 13,410,001 | +0.90(+3.25%) |
Jun 14, 2021 | 27.96 | 28.67 | 27.30 | 27.59 | 14,165,795 | -0.05(-0.18%) |
Jun 11, 2021 | 27.83 | 28.26 | 27.53 | 27.64 | 11,133,654 | +0.00(+0.00%) |
Jun 10, 2021 | 28.35 | 28.57 | 27.24 | 27.64 | 14,561,723 | -0.02(-0.07%) |
Jun 09, 2021 | 28.77 | 28.97 | 27.65 | 27.66 | 15,737,176 | -0.81(-2.84%) |
Jun 08, 2021 | 28.37 | 28.76 | 27.78 | 28.47 | 12,425,543 | +0.03(+0.10%) |
Jun 07, 2021 | 28.60 | 29.06 | 28.27 | 28.44 | 10,294,664 | +0.02(+0.07%) |
Jun 04, 2021 | 28.72 | 29.17 | 27.92 | 28.42 | 16,541,377 | -0.14(-0.48%) |
Jun 03, 2021 | 28.49 | 29.31 | 28.03 | 28.56 | 19,992,790 | +0.05(+0.17%) |
Jun 02, 2021 | 27.97 | 29.15 | 27.33 | 28.51 | 28,984,138 | +0.74(+2.67%) |
Jun 01, 2021 | 26.01 | 27.79 | 26.00 | 27.77 | 28,388,660 | +2.45(+9.67%) |
May 28, 2021 | 25.47 | 25.61 | 25.15 | 25.32 | 10,387,598 | -0.11(-0.42%) |
May 27, 2021 | 25.16 | 25.55 | 24.96 | 25.43 | 20,385,048 | +0.76(+3.08%) |
May 26, 2021 | 24.06 | 24.81 | 23.94 | 24.67 | 14,438,135 | +0.65(+2.72%) |
May 25, 2021 | 24.78 | 24.97 | 23.99 | 24.01 | 14,097,522 | -0.80(-3.22%) |
May 24, 2021 | 24.76 | 24.92 | 24.29 | 24.81 | 13,428,118 | +0.31(+1.27%) |
May 21, 2021 | 24.76 | 25.02 | 24.41 | 24.50 | 13,546,328 | +0.17(+0.68%) |
May 20, 2021 | 24.52 | 24.60 | 23.89 | 24.34 | 14,918,860 | -0.12(-0.48%) |
May 19, 2021 | 24.35 | 24.98 | 24.04 | 24.45 | 18,610,304 | -0.78(-3.09%) |
May 18, 2021 | 25.68 | 26.17 | 25.17 | 25.23 | 16,388,903 | -0.51(-1.97%) |
May 17, 2021 | 24.62 | 25.76 | 24.33 | 25.74 | 17,658,234 | +1.26(+5.14%) |
May 14, 2021 | 23.53 | 24.78 | 23.53 | 24.48 | 20,134,818 | +1.36(+5.86%) |
May 13, 2021 | 24.08 | 24.62 | 22.75 | 23.13 | 21,196,632 | -1.38(-5.61%) |
May 12, 2021 | 24.16 | 25.82 | 23.98 | 24.50 | 27,598,062 | +0.58(+2.41%) |
May 11, 2021 | 24.56 | 24.98 | 23.70 | 23.93 | 31,289,406 | -2.05(-7.89%) |
May 10, 2021 | 27.03 | 27.44 | 25.91 | 25.98 | 19,710,888 | -0.74(-2.77%) |
May 07, 2021 | 25.38 | 26.86 | 25.21 | 26.72 | 18,075,972 | +0.72(+2.78%) |
May 06, 2021 | 26.43 | 26.53 | 25.37 | 25.99 | 14,818,035 | -0.39(-1.48%) |
May 05, 2021 | 25.93 | 26.67 | 25.27 | 26.38 | 20,346,730 | +1.16(+4.60%) |
May 04, 2021 | 25.86 | 25.92 | 24.50 | 25.22 | 15,417,179 | -0.27(-1.07%) |