Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.09 | 26.31 | 25.54 | 25.72 | 1,286,456 | -0.41(-1.58%) |
Jul 29, 2021 | 26.13 | 26.96 | 25.90 | 26.13 | 1,720,186 | -0.78(-2.90%) |
Jul 28, 2021 | 26.70 | 27.12 | 25.65 | 26.91 | 734,638 | +0.54(+2.04%) |
Jul 27, 2021 | 26.48 | 26.51 | 25.94 | 26.37 | 676,451 | -0.44(-1.64%) |
Jul 26, 2021 | 25.83 | 26.87 | 25.82 | 26.81 | 760,099 | +0.94(+3.64%) |
Jul 23, 2021 | 26.55 | 26.76 | 25.58 | 25.87 | 656,299 | -0.50(-1.90%) |
Jul 22, 2021 | 26.53 | 26.76 | 25.80 | 26.37 | 742,187 | -0.22(-0.84%) |
Jul 21, 2021 | 26.36 | 26.96 | 26.24 | 26.60 | 870,148 | +0.96(+3.74%) |
Jul 20, 2021 | 24.94 | 26.10 | 24.65 | 25.64 | 1,281,251 | +0.66(+2.66%) |
Jul 19, 2021 | 24.52 | 25.38 | 24.32 | 24.97 | 1,557,387 | -0.83(-3.20%) |
Jul 16, 2021 | 27.06 | 27.13 | 25.59 | 25.80 | 1,470,077 | -0.59(-2.24%) |
Jul 15, 2021 | 26.75 | 27.52 | 26.29 | 26.39 | 1,214,033 | -0.66(-2.45%) |
Jul 14, 2021 | 28.10 | 28.83 | 26.95 | 27.05 | 888,491 | -0.92(-3.30%) |
Jul 13, 2021 | 28.35 | 28.70 | 27.95 | 27.98 | 818,303 | -0.65(-2.29%) |
Jul 12, 2021 | 28.15 | 28.80 | 27.78 | 28.63 | 889,502 | -0.13(-0.44%) |
Jul 09, 2021 | 28.37 | 28.91 | 28.00 | 28.76 | 1,055,952 | +1.02(+3.69%) |
Jul 08, 2021 | 27.45 | 28.13 | 27.04 | 27.74 | 1,081,540 | -0.18(-0.64%) |
Jul 07, 2021 | 28.44 | 29.13 | 27.54 | 27.91 | 1,258,742 | -0.60(-2.11%) |
Jul 06, 2021 | 29.74 | 29.74 | 28.02 | 28.52 | 1,801,816 | -1.25(-4.19%) |
Jul 02, 2021 | 29.74 | 30.06 | 29.47 | 29.76 | 622,042 | -0.17(-0.57%) |
Jul 01, 2021 | 30.25 | 30.67 | 29.74 | 29.93 | 989,142 | +0.66(+2.27%) |
Jun 30, 2021 | 29.07 | 29.71 | 28.97 | 29.27 | 759,488 | +0.13(+0.43%) |
Jun 29, 2021 | 29.73 | 30.07 | 29.07 | 29.14 | 963,299 | -0.06(-0.22%) |
Jun 28, 2021 | 29.85 | 29.85 | 28.51 | 29.21 | 1,852,243 | -0.80(-2.66%) |
Jun 25, 2021 | 30.87 | 30.96 | 29.78 | 30.00 | 15,373,990 | -0.70(-2.28%) |
Jun 24, 2021 | 30.36 | 31.26 | 29.83 | 30.70 | 1,572,307 | +0.55(+1.81%) |
Jun 23, 2021 | 31.05 | 32.09 | 30.04 | 30.16 | 1,638,232 | +0.05(+0.18%) |
Jun 22, 2021 | 29.60 | 30.29 | 29.12 | 30.10 | 998,738 | +0.34(+1.15%) |
Jun 21, 2021 | 28.89 | 29.86 | 28.85 | 29.76 | 1,336,571 | +1.23(+4.31%) |
Jun 18, 2021 | 28.17 | 29.25 | 27.88 | 28.53 | 2,111,627 | -0.21(-0.72%) |
Jun 17, 2021 | 31.19 | 31.39 | 28.42 | 28.74 | 2,177,303 | -2.47(-7.90%) |
Jun 16, 2021 | 30.79 | 32.53 | 30.62 | 31.21 | 1,963,553 | +0.22(+0.72%) |
Jun 15, 2021 | 29.94 | 31.01 | 29.88 | 30.98 | 1,188,887 | +1.27(+4.29%) |
Jun 14, 2021 | 29.61 | 30.91 | 29.57 | 29.71 | 1,641,714 | +0.13(+0.42%) |
Jun 11, 2021 | 29.60 | 29.98 | 29.37 | 29.58 | 836,757 | +0.29(+0.98%) |
Jun 10, 2021 | 30.00 | 30.05 | 28.96 | 29.30 | 797,437 | -0.20(-0.67%) |
Jun 09, 2021 | 29.57 | 29.75 | 29.28 | 29.49 | 754,680 | -0.01(-0.03%) |
Jun 08, 2021 | 28.80 | 30.05 | 28.73 | 29.50 | 916,231 | +0.35(+1.20%) |
Jun 07, 2021 | 30.13 | 30.30 | 29.05 | 29.15 | 1,165,105 | -0.89(-2.96%) |
Jun 04, 2021 | 29.87 | 30.18 | 29.14 | 30.04 | 1,336,992 | +0.41(+1.39%) |
Jun 03, 2021 | 29.02 | 29.69 | 28.43 | 29.63 | 2,413,080 | +0.61(+2.10%) |
Jun 02, 2021 | 27.24 | 29.33 | 26.97 | 29.02 | 2,454,788 | +2.05(+7.62%) |
Jun 01, 2021 | 26.06 | 26.96 | 25.98 | 26.96 | 1,935,238 | +1.62(+6.41%) |
May 28, 2021 | 26.07 | 26.10 | 25.26 | 25.34 | 1,286,903 | -0.54(-2.08%) |
May 27, 2021 | 25.16 | 25.89 | 25.16 | 25.88 | 1,734,106 | +0.65(+2.60%) |
May 26, 2021 | 24.52 | 25.49 | 24.42 | 25.22 | 1,458,023 | +0.49(+1.99%) |
May 25, 2021 | 25.65 | 25.74 | 24.65 | 24.73 | 1,414,761 | -0.95(-3.70%) |
May 24, 2021 | 26.09 | 26.19 | 25.48 | 25.68 | 955,430 | -0.24(-0.93%) |
May 21, 2021 | 26.10 | 26.33 | 25.55 | 25.92 | 1,036,250 | +0.16(+0.63%) |
May 20, 2021 | 25.78 | 25.83 | 24.88 | 25.76 | 1,277,310 | -0.07(-0.28%) |
May 19, 2021 | 26.01 | 26.39 | 25.41 | 25.83 | 1,388,231 | -0.87(-3.26%) |
May 18, 2021 | 27.62 | 27.75 | 26.64 | 26.70 | 2,069,039 | -0.84(-3.06%) |
May 17, 2021 | 26.05 | 27.70 | 25.88 | 27.55 | 1,208,472 | +1.22(+4.63%) |
May 14, 2021 | 25.77 | 26.86 | 25.76 | 26.33 | 1,268,430 | +1.00(+3.97%) |
May 13, 2021 | 24.65 | 25.89 | 24.22 | 25.32 | 1,468,435 | -0.68(-2.63%) |
May 12, 2021 | 25.84 | 26.91 | 25.42 | 26.01 | 1,163,843 | +0.37(+1.46%) |
May 11, 2021 | 25.61 | 26.38 | 25.20 | 25.63 | 1,151,341 | -0.76(-2.90%) |
May 10, 2021 | 27.24 | 28.01 | 26.38 | 26.40 | 1,839,818 | -0.47(-1.75%) |
May 07, 2021 | 24.79 | 26.97 | 24.67 | 26.87 | 1,506,354 | +1.62(+6.41%) |
May 06, 2021 | 25.03 | 25.31 | 24.04 | 25.25 | 1,198,495 | +0.20(+0.82%) |
May 05, 2021 | 24.58 | 25.27 | 23.86 | 25.05 | 1,786,254 | +1.14(+4.76%) |
May 04, 2021 | 23.61 | 24.10 | 23.10 | 23.91 | 3,061,125 | +0.54(+2.32%) |