Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.56 | 24.65 | 23.45 | 23.65 | 4,119,914 | -0.42(-1.74%) |
Jul 29, 2021 | 24.91 | 24.96 | 23.79 | 24.07 | 6,130,897 | -0.30(-1.23%) |
Jul 28, 2021 | 22.75 | 24.64 | 22.70 | 24.37 | 7,617,588 | +1.62(+7.12%) |
Jul 27, 2021 | 23.02 | 23.18 | 21.91 | 22.75 | 6,807,410 | -0.48(-2.07%) |
Jul 26, 2021 | 22.54 | 24.18 | 22.50 | 23.23 | 6,213,752 | +0.67(+2.97%) |
Jul 23, 2021 | 24.01 | 24.20 | 22.53 | 22.56 | 9,745,738 | -1.50(-6.23%) |
Jul 22, 2021 | 26.11 | 26.21 | 23.89 | 24.06 | 7,801,535 | -1.90(-7.32%) |
Jul 21, 2021 | 24.88 | 26.03 | 24.40 | 25.96 | 6,245,596 | +1.43(+5.83%) |
Jul 20, 2021 | 23.73 | 24.72 | 23.60 | 24.53 | 6,861,940 | +1.06(+4.52%) |
Jul 19, 2021 | 22.73 | 23.87 | 22.37 | 23.47 | 6,766,336 | +0.51(+2.22%) |
Jul 16, 2021 | 23.35 | 23.57 | 22.83 | 22.96 | 5,253,091 | -0.31(-1.33%) |
Jul 15, 2021 | 24.24 | 24.56 | 22.80 | 23.27 | 17,340,792 | -1.25(-5.10%) |
Jul 14, 2021 | 26.20 | 26.20 | 23.93 | 24.52 | 10,905,438 | -1.57(-6.02%) |
Jul 13, 2021 | 27.30 | 27.40 | 25.91 | 26.09 | 8,607,382 | -2.75(-9.54%) |
Jul 12, 2021 | 28.08 | 29.48 | 27.67 | 28.84 | 4,794,128 | +0.94(+3.37%) |
Jul 09, 2021 | 28.79 | 28.80 | 27.70 | 27.90 | 3,776,249 | -0.16(-0.57%) |
Jul 08, 2021 | 27.67 | 28.36 | 27.09 | 28.06 | 4,655,289 | -0.44(-1.54%) |
Jul 07, 2021 | 31.18 | 31.21 | 28.41 | 28.50 | 7,032,139 | -2.61(-8.39%) |
Jul 06, 2021 | 32.15 | 32.51 | 30.85 | 31.11 | 3,443,113 | -0.91(-2.84%) |
Jul 02, 2021 | 33.33 | 33.78 | 31.80 | 32.02 | 3,390,820 | -0.96(-2.91%) |
Jul 01, 2021 | 35.17 | 35.47 | 32.59 | 32.98 | 3,911,419 | -1.76(-5.07%) |
Jun 30, 2021 | 35.29 | 35.50 | 34.67 | 34.74 | 3,378,981 | -0.95(-2.66%) |
Jun 29, 2021 | 34.92 | 36.86 | 34.31 | 35.69 | 6,102,918 | +0.75(+2.15%) |
Jun 28, 2021 | 32.00 | 35.06 | 31.84 | 34.94 | 7,022,339 | +3.27(+10.33%) |
Jun 25, 2021 | 32.37 | 32.81 | 31.22 | 31.67 | 10,722,199 | -0.24(-0.75%) |
Jun 24, 2021 | 33.25 | 33.57 | 31.53 | 31.91 | 5,899,657 | -1.00(-3.04%) |
Jun 23, 2021 | 32.25 | 33.45 | 32.19 | 32.91 | 3,613,392 | +0.17(+0.52%) |
Jun 22, 2021 | 32.65 | 33.84 | 32.39 | 32.74 | 4,961,817 | +0.13(+0.40%) |
Jun 21, 2021 | 33.50 | 33.72 | 31.87 | 32.61 | 6,327,681 | -0.53(-1.60%) |
Jun 18, 2021 | 32.04 | 33.61 | 31.90 | 33.14 | 18,824,838 | +1.18(+3.69%) |
Jun 17, 2021 | 30.69 | 33.28 | 30.69 | 31.96 | 8,410,136 | +0.61(+1.95%) |
Jun 16, 2021 | 29.02 | 31.51 | 29.00 | 31.35 | 8,622,408 | +1.96(+6.67%) |
Jun 15, 2021 | 29.80 | 30.28 | 28.52 | 29.39 | 4,457,389 | -0.44(-1.48%) |
Jun 14, 2021 | 28.65 | 30.30 | 28.65 | 29.83 | 6,205,526 | +1.11(+3.86%) |
Jun 11, 2021 | 28.12 | 28.81 | 28.09 | 28.72 | 2,260,380 | +0.63(+2.24%) |
Jun 10, 2021 | 28.17 | 28.58 | 27.26 | 28.09 | 3,037,954 | -0.22(-0.78%) |
Jun 09, 2021 | 29.40 | 29.65 | 28.18 | 28.31 | 3,915,123 | -1.19(-4.03%) |
Jun 08, 2021 | 29.54 | 30.26 | 28.78 | 29.50 | 6,661,875 | -0.02(-0.07%) |
Jun 07, 2021 | 28.01 | 29.75 | 27.69 | 29.52 | 7,186,929 | +1.41(+5.02%) |
Jun 04, 2021 | 27.40 | 28.24 | 26.44 | 28.11 | 6,506,302 | +1.84(+7.00%) |
Jun 03, 2021 | 26.65 | 28.35 | 25.65 | 26.27 | 5,427,761 | -1.03(-3.77%) |
Jun 02, 2021 | 25.74 | 27.38 | 25.05 | 27.30 | 6,121,298 | +1.34(+5.16%) |
Jun 01, 2021 | 24.77 | 26.17 | 24.25 | 25.96 | 4,269,927 | +1.61(+6.61%) |
May 28, 2021 | 25.20 | 25.84 | 24.10 | 24.35 | 3,566,527 | -0.98(-3.87%) |
May 27, 2021 | 25.00 | 25.33 | 24.30 | 25.33 | 3,229,803 | +0.28(+1.12%) |
May 26, 2021 | 23.11 | 25.47 | 23.02 | 25.05 | 5,691,605 | +2.04(+8.87%) |
May 25, 2021 | 23.37 | 23.66 | 22.77 | 23.01 | 2,263,980 | -0.39(-1.67%) |
May 24, 2021 | 23.70 | 24.07 | 23.05 | 23.40 | 2,349,758 | -0.28(-1.18%) |
May 21, 2021 | 24.35 | 24.89 | 23.41 | 23.68 | 3,262,274 | -0.66(-2.71%) |
May 20, 2021 | 23.63 | 24.54 | 23.58 | 24.34 | 2,484,469 | +0.54(+2.27%) |
May 19, 2021 | 22.37 | 23.93 | 22.25 | 23.80 | 2,760,916 | +0.05(+0.21%) |
May 18, 2021 | 23.23 | 24.11 | 22.64 | 23.75 | 4,176,772 | +0.67(+2.90%) |
May 17, 2021 | 21.51 | 23.08 | 21.41 | 23.08 | 2,533,271 | +1.07(+4.86%) |
May 14, 2021 | 20.90 | 22.05 | 20.40 | 22.01 | 3,297,646 | +1.80(+8.91%) |
May 13, 2021 | 21.19 | 22.00 | 19.56 | 20.21 | 4,893,780 | -0.73(-3.49%) |
May 12, 2021 | 21.48 | 22.12 | 20.70 | 20.94 | 3,400,753 | -1.24(-5.59%) |
May 11, 2021 | 20.03 | 22.33 | 20.00 | 22.18 | 5,089,906 | +0.84(+3.94%) |
May 10, 2021 | 22.88 | 22.88 | 21.21 | 21.34 | 3,879,112 | -1.29(-5.70%) |
May 07, 2021 | 22.88 | 23.44 | 22.40 | 22.63 | 3,002,575 | +0.13(+0.58%) |
May 06, 2021 | 22.65 | 23.19 | 21.95 | 22.50 | 3,669,783 | -0.62(-2.68%) |
May 05, 2021 | 23.13 | 23.92 | 22.97 | 23.12 | 3,446,020 | +0.00(+0.00%) |
May 04, 2021 | 23.06 | 23.48 | 21.68 | 23.12 | 6,274,415 | -0.46(-1.95%) |