Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.65 | 29.35 | 28.18 | 28.54 | 2,004,879 | -0.20(-0.70%) |
Jul 29, 2021 | 29.20 | 30.03 | 28.62 | 28.74 | 1,353,504 | -0.42(-1.44%) |
Jul 28, 2021 | 29.30 | 29.64 | 28.52 | 29.16 | 1,092,658 | +0.08(+0.28%) |
Jul 27, 2021 | 29.63 | 29.83 | 28.44 | 29.08 | 1,993,423 | -0.75(-2.51%) |
Jul 26, 2021 | 28.91 | 30.02 | 28.78 | 29.83 | 2,042,605 | +1.11(+3.86%) |
Jul 23, 2021 | 29.53 | 29.66 | 28.55 | 28.72 | 1,504,016 | -0.69(-2.35%) |
Jul 22, 2021 | 30.25 | 30.35 | 28.96 | 29.41 | 1,507,795 | -0.48(-1.61%) |
Jul 21, 2021 | 28.79 | 30.19 | 28.78 | 29.89 | 3,020,359 | +0.84(+2.89%) |
Jul 20, 2021 | 28.08 | 29.33 | 27.50 | 29.05 | 5,573,588 | +1.91(+7.04%) |
Jul 19, 2021 | 26.20 | 27.62 | 26.16 | 27.14 | 3,276,677 | -0.02(-0.07%) |
Jul 16, 2021 | 27.82 | 27.93 | 26.84 | 27.16 | 1,828,261 | -0.52(-1.88%) |
Jul 15, 2021 | 27.99 | 28.61 | 26.86 | 27.68 | 2,676,917 | -0.19(-0.68%) |
Jul 14, 2021 | 29.12 | 29.92 | 27.85 | 27.87 | 2,903,718 | -1.50(-5.11%) |
Jul 13, 2021 | 30.00 | 31.70 | 29.06 | 29.37 | 3,640,983 | -0.73(-2.43%) |
Jul 12, 2021 | 29.67 | 30.30 | 28.99 | 30.10 | 2,711,855 | +0.50(+1.69%) |
Jul 09, 2021 | 29.05 | 29.95 | 28.97 | 29.60 | 2,526,623 | +1.15(+4.04%) |
Jul 08, 2021 | 28.14 | 29.28 | 27.43 | 28.45 | 3,585,537 | -0.40(-1.39%) |
Jul 07, 2021 | 29.70 | 30.07 | 28.53 | 28.85 | 3,394,249 | -1.43(-4.72%) |
Jul 06, 2021 | 31.27 | 31.32 | 29.70 | 30.28 | 4,207,033 | -1.02(-3.26%) |
Jul 02, 2021 | 32.25 | 32.61 | 31.15 | 31.30 | 4,300,561 | -1.34(-4.11%) |
Jul 01, 2021 | 34.68 | 35.24 | 32.10 | 32.64 | 12,257,620 | -0.65(-1.95%) |
Jun 30, 2021 | 30.82 | 39.30 | 30.60 | 33.29 | 51,446,436 | +3.38(+11.30%) |
Jun 29, 2021 | 31.08 | 31.33 | 29.65 | 29.91 | 5,994,975 | -0.75(-2.45%) |
Jun 28, 2021 | 30.35 | 31.96 | 29.94 | 30.66 | 6,634,950 | +1.73(+5.98%) |
Jun 25, 2021 | 30.25 | 30.56 | 28.92 | 28.93 | 6,747,766 | -1.32(-4.36%) |
Jun 24, 2021 | 31.08 | 32.15 | 29.43 | 30.25 | 9,490,770 | +0.94(+3.21%) |
Jun 23, 2021 | 28.64 | 29.81 | 28.64 | 29.31 | 3,144,913 | +0.65(+2.27%) |
Jun 22, 2021 | 28.00 | 29.11 | 27.66 | 28.66 | 3,739,510 | +0.98(+3.54%) |
Jun 21, 2021 | 27.39 | 28.38 | 27.05 | 27.68 | 4,491,493 | +0.30(+1.10%) |
Jun 18, 2021 | 28.88 | 29.70 | 27.30 | 27.38 | 8,874,079 | -1.97(-6.71%) |
Jun 17, 2021 | 29.05 | 30.18 | 28.98 | 29.35 | 3,493,358 | +0.25(+0.86%) |
Jun 16, 2021 | 28.62 | 29.44 | 27.88 | 29.10 | 4,270,088 | -0.36(-1.22%) |
Jun 15, 2021 | 30.08 | 30.26 | 28.66 | 29.46 | 4,239,818 | -0.70(-2.32%) |
Jun 14, 2021 | 31.95 | 32.19 | 29.85 | 30.16 | 4,496,107 | -1.75(-5.48%) |
Jun 11, 2021 | 31.96 | 32.99 | 31.42 | 31.91 | 3,396,533 | +0.38(+1.21%) |
Jun 10, 2021 | 34.09 | 35.09 | 30.84 | 31.53 | 6,501,083 | -2.76(-8.05%) |
Jun 09, 2021 | 36.04 | 36.50 | 33.25 | 34.29 | 6,914,024 | -2.54(-6.90%) |
Jun 08, 2021 | 34.70 | 40.00 | 34.09 | 36.83 | 15,185,480 | +2.85(+8.39%) |
Jun 07, 2021 | 31.94 | 35.31 | 31.81 | 33.98 | 12,685,827 | +2.27(+7.16%) |
Jun 04, 2021 | 32.35 | 33.00 | 30.46 | 31.71 | 12,079,027 | -0.19(-0.60%) |
Jun 03, 2021 | 38.53 | 38.79 | 31.75 | 31.90 | 39,071,924 | -12.29(-27.81%) |
Jun 02, 2021 | 27.74 | 44.50 | 27.02 | 44.19 | 109,779,768 | +16.93(+62.11%) |
Jun 01, 2021 | 28.95 | 29.24 | 27.23 | 27.26 | 6,641,008 | -0.73(-2.61%) |
May 28, 2021 | 27.32 | 30.22 | 27.22 | 27.99 | 13,576,602 | +0.98(+3.63%) |
May 27, 2021 | 26.42 | 28.12 | 25.31 | 27.01 | 9,709,508 | +0.51(+1.92%) |
May 26, 2021 | 24.18 | 26.96 | 24.11 | 26.50 | 7,843,023 | +2.76(+11.63%) |
May 25, 2021 | 23.80 | 24.60 | 23.73 | 23.74 | 3,333,463 | -0.01(-0.04%) |
May 24, 2021 | 24.34 | 24.43 | 23.75 | 23.75 | 1,937,590 | -0.40(-1.66%) |
May 21, 2021 | 23.76 | 24.56 | 23.75 | 24.15 | 2,722,428 | +0.46(+1.94%) |
May 20, 2021 | 24.43 | 24.53 | 23.18 | 23.69 | 4,646,102 | -0.96(-3.89%) |
May 19, 2021 | 24.18 | 24.68 | 23.85 | 24.65 | 2,237,137 | -0.19(-0.76%) |
May 18, 2021 | 25.54 | 25.68 | 24.66 | 24.84 | 3,874,103 | -0.36(-1.43%) |
May 17, 2021 | 25.13 | 25.88 | 25.11 | 25.20 | 2,776,264 | +0.08(+0.32%) |
May 14, 2021 | 23.67 | 25.14 | 23.64 | 25.12 | 3,877,141 | +1.80(+7.72%) |
May 13, 2021 | 23.55 | 24.28 | 22.85 | 23.32 | 4,135,820 | -0.34(-1.44%) |
May 12, 2021 | 24.90 | 25.07 | 23.40 | 23.66 | 3,088,393 | -1.35(-5.40%) |
May 11, 2021 | 24.21 | 25.09 | 23.73 | 25.01 | 3,714,900 | -0.15(-0.60%) |
May 10, 2021 | 25.26 | 25.99 | 25.14 | 25.16 | 2,482,754 | -0.24(-0.94%) |
May 07, 2021 | 24.91 | 25.73 | 24.74 | 25.40 | 1,818,569 | +0.49(+1.97%) |
May 06, 2021 | 24.77 | 25.09 | 24.25 | 24.91 | 4,353,529 | +0.52(+2.13%) |
May 05, 2021 | 24.90 | 25.33 | 24.11 | 24.39 | 3,456,872 | -0.66(-2.63%) |
May 04, 2021 | 24.98 | 25.20 | 24.06 | 25.05 | 4,476,508 | -0.12(-0.48%) |