Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.87 | 26.16 | 25.29 | 25.47 | 15,498,427 | -0.66(-2.54%) |
Jul 29, 2021 | 26.64 | 26.75 | 26.03 | 26.13 | 11,993,559 | -0.12(-0.45%) |
Jul 28, 2021 | 25.91 | 26.56 | 25.43 | 26.25 | 12,056,028 | +0.62(+2.44%) |
Jul 27, 2021 | 26.10 | 26.19 | 25.26 | 25.62 | 13,184,653 | -0.84(-3.17%) |
Jul 26, 2021 | 26.04 | 26.93 | 26.04 | 26.46 | 11,354,830 | +0.53(+2.03%) |
Jul 23, 2021 | 26.39 | 26.41 | 25.61 | 25.94 | 9,738,236 | -0.42(-1.59%) |
Jul 22, 2021 | 26.48 | 26.68 | 25.80 | 26.36 | 12,765,763 | -0.17(-0.63%) |
Jul 21, 2021 | 25.24 | 26.88 | 25.24 | 26.52 | 20,110,512 | +1.77(+7.13%) |
Jul 20, 2021 | 24.20 | 25.18 | 23.93 | 24.76 | 17,487,604 | +0.54(+2.22%) |
Jul 19, 2021 | 23.80 | 24.50 | 23.32 | 24.22 | 29,041,640 | -1.09(-4.32%) |
Jul 16, 2021 | 26.83 | 26.92 | 25.24 | 25.31 | 18,974,704 | -1.26(-4.74%) |
Jul 15, 2021 | 27.02 | 27.58 | 26.28 | 26.57 | 18,810,252 | -0.59(-2.16%) |
Jul 14, 2021 | 29.48 | 29.89 | 26.97 | 27.16 | 23,376,884 | -2.20(-7.48%) |
Jul 13, 2021 | 29.11 | 29.54 | 28.78 | 29.35 | 11,317,595 | +0.09(+0.30%) |
Jul 12, 2021 | 28.91 | 29.58 | 28.60 | 29.26 | 11,430,452 | -0.24(-0.83%) |
Jul 09, 2021 | 29.49 | 29.66 | 28.85 | 29.51 | 13,434,033 | +0.57(+1.96%) |
Jul 08, 2021 | 27.90 | 29.20 | 27.81 | 28.94 | 16,782,040 | +0.18(+0.61%) |
Jul 07, 2021 | 30.05 | 30.43 | 28.31 | 28.77 | 20,727,192 | -1.01(-3.38%) |
Jul 06, 2021 | 31.72 | 31.78 | 29.62 | 29.77 | 21,989,410 | -2.02(-6.35%) |
Jul 02, 2021 | 31.64 | 32.06 | 31.25 | 31.79 | 10,935,647 | -0.27(-0.85%) |
Jul 01, 2021 | 32.05 | 32.69 | 31.42 | 32.06 | 23,667,368 | +1.55(+5.08%) |
Jun 30, 2021 | 30.90 | 31.12 | 30.24 | 30.51 | 13,139,776 | -0.03(-0.10%) |
Jun 29, 2021 | 30.74 | 31.59 | 30.35 | 30.54 | 16,000,312 | +0.06(+0.19%) |
Jun 28, 2021 | 31.82 | 31.86 | 30.29 | 30.48 | 17,847,180 | -1.63(-5.07%) |
Jun 25, 2021 | 31.13 | 32.21 | 30.79 | 32.11 | 25,837,348 | +1.14(+3.69%) |
Jun 24, 2021 | 29.92 | 31.01 | 29.67 | 30.97 | 15,549,052 | +0.76(+2.52%) |
Jun 23, 2021 | 29.92 | 31.08 | 29.82 | 30.21 | 24,661,802 | +0.93(+3.17%) |
Jun 22, 2021 | 28.73 | 29.34 | 28.30 | 29.28 | 15,570,131 | +0.50(+1.73%) |
Jun 21, 2021 | 27.48 | 28.87 | 27.48 | 28.79 | 19,082,356 | +1.47(+5.39%) |
Jun 18, 2021 | 27.60 | 28.14 | 27.18 | 27.31 | 24,671,562 | -0.22(-0.81%) |
Jun 17, 2021 | 29.64 | 29.98 | 27.15 | 27.54 | 40,277,940 | -2.26(-7.60%) |
Jun 16, 2021 | 28.22 | 29.96 | 27.80 | 29.80 | 43,735,752 | +1.31(+4.59%) |
Jun 15, 2021 | 27.83 | 28.57 | 27.66 | 28.49 | 13,409,263 | +0.90(+3.25%) |
Jun 14, 2021 | 27.97 | 28.67 | 27.31 | 27.60 | 14,165,014 | -0.05(-0.18%) |
Jun 11, 2021 | 27.83 | 28.26 | 27.53 | 27.64 | 11,133,041 | +0.00(+0.00%) |
Jun 10, 2021 | 28.35 | 28.58 | 27.24 | 27.64 | 14,560,921 | -0.02(-0.07%) |
Jun 09, 2021 | 28.78 | 28.97 | 27.65 | 27.66 | 15,736,309 | -0.81(-2.84%) |
Jun 08, 2021 | 28.38 | 28.77 | 27.78 | 28.47 | 12,424,858 | +0.03(+0.10%) |
Jun 07, 2021 | 28.60 | 29.06 | 28.27 | 28.44 | 10,294,097 | +0.02(+0.07%) |
Jun 04, 2021 | 28.72 | 29.17 | 27.92 | 28.42 | 16,540,465 | -0.14(-0.48%) |
Jun 03, 2021 | 28.49 | 29.31 | 28.03 | 28.56 | 19,991,688 | +0.05(+0.17%) |
Jun 02, 2021 | 27.98 | 29.15 | 27.33 | 28.51 | 28,982,540 | +0.74(+2.67%) |
Jun 01, 2021 | 26.02 | 27.79 | 26.01 | 27.77 | 28,387,094 | +2.45(+9.67%) |
May 28, 2021 | 25.47 | 25.61 | 25.15 | 25.32 | 10,387,026 | -0.11(-0.42%) |
May 27, 2021 | 25.16 | 25.55 | 24.96 | 25.43 | 20,383,926 | +0.76(+3.08%) |
May 26, 2021 | 24.06 | 24.82 | 23.94 | 24.67 | 14,437,339 | +0.65(+2.72%) |
May 25, 2021 | 24.78 | 24.97 | 23.99 | 24.02 | 14,096,745 | -0.80(-3.22%) |
May 24, 2021 | 24.76 | 24.92 | 24.29 | 24.82 | 13,427,378 | +0.31(+1.27%) |
May 21, 2021 | 24.76 | 25.03 | 24.42 | 24.50 | 13,545,581 | +0.17(+0.68%) |
May 20, 2021 | 24.52 | 24.60 | 23.89 | 24.34 | 14,918,037 | -0.12(-0.48%) |
May 19, 2021 | 24.35 | 24.98 | 24.04 | 24.45 | 18,609,280 | -0.78(-3.09%) |
May 18, 2021 | 25.68 | 26.17 | 25.17 | 25.24 | 16,388,000 | -0.51(-1.97%) |
May 17, 2021 | 24.62 | 25.76 | 24.33 | 25.74 | 17,657,260 | +1.26(+5.14%) |
May 14, 2021 | 23.53 | 24.78 | 23.53 | 24.48 | 20,133,708 | +1.36(+5.86%) |
May 13, 2021 | 24.08 | 24.62 | 22.75 | 23.13 | 21,195,464 | -1.38(-5.61%) |
May 12, 2021 | 24.16 | 25.82 | 23.98 | 24.50 | 27,596,540 | +0.58(+2.41%) |
May 11, 2021 | 24.56 | 24.98 | 23.70 | 23.93 | 31,287,682 | -2.05(-7.89%) |
May 10, 2021 | 27.03 | 27.44 | 25.91 | 25.98 | 19,709,802 | -0.74(-2.77%) |
May 07, 2021 | 25.38 | 26.86 | 25.22 | 26.72 | 18,074,976 | +0.72(+2.78%) |
May 06, 2021 | 26.43 | 26.53 | 25.37 | 26.00 | 14,817,218 | -0.39(-1.48%) |
May 05, 2021 | 25.93 | 26.67 | 25.27 | 26.39 | 20,345,610 | +1.16(+4.60%) |
May 04, 2021 | 25.86 | 25.92 | 24.50 | 25.23 | 15,416,330 | -0.27(-1.07%) |