Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.17 | 24.31 | 23.58 | 23.96 | 2,864,049 | -0.38(-1.57%) |
Jul 29, 2021 | 24.60 | 24.73 | 23.66 | 24.34 | 3,775,119 | +0.05(+0.19%) |
Jul 28, 2021 | 24.61 | 25.24 | 23.75 | 24.30 | 8,100,037 | -1.08(-4.27%) |
Jul 27, 2021 | 26.34 | 26.34 | 24.83 | 25.38 | 2,766,968 | -0.98(-3.72%) |
Jul 26, 2021 | 25.69 | 26.45 | 25.67 | 26.36 | 2,454,473 | +0.82(+3.22%) |
Jul 23, 2021 | 25.68 | 25.81 | 24.97 | 25.54 | 1,878,826 | -0.19(-0.73%) |
Jul 22, 2021 | 25.49 | 26.02 | 25.00 | 25.73 | 3,019,003 | +0.24(+0.95%) |
Jul 21, 2021 | 24.45 | 25.76 | 24.42 | 25.48 | 2,985,714 | +1.69(+7.10%) |
Jul 20, 2021 | 23.16 | 23.93 | 22.77 | 23.79 | 4,654,766 | +0.63(+2.70%) |
Jul 19, 2021 | 23.31 | 24.04 | 22.63 | 23.17 | 4,247,086 | -1.20(-4.91%) |
Jul 16, 2021 | 26.25 | 26.37 | 24.25 | 24.36 | 2,398,340 | -1.50(-5.81%) |
Jul 15, 2021 | 26.32 | 26.76 | 25.47 | 25.87 | 2,308,923 | -0.72(-2.70%) |
Jul 14, 2021 | 28.42 | 28.72 | 26.49 | 26.58 | 2,587,736 | -1.53(-5.45%) |
Jul 13, 2021 | 28.36 | 28.51 | 27.69 | 28.12 | 1,892,983 | -0.35(-1.21%) |
Jul 12, 2021 | 27.92 | 28.75 | 27.71 | 28.46 | 1,633,315 | -0.07(-0.23%) |
Jul 09, 2021 | 28.19 | 28.81 | 27.76 | 28.53 | 1,718,000 | +0.74(+2.65%) |
Jul 08, 2021 | 26.89 | 28.38 | 26.79 | 27.79 | 1,995,784 | +0.17(+0.61%) |
Jul 07, 2021 | 28.20 | 28.75 | 27.04 | 27.62 | 2,061,334 | -0.57(-2.02%) |
Jul 06, 2021 | 30.03 | 30.06 | 28.13 | 28.19 | 3,082,915 | -1.89(-6.27%) |
Jul 02, 2021 | 30.44 | 30.46 | 29.73 | 30.08 | 2,516,840 | -0.68(-2.22%) |
Jul 01, 2021 | 30.35 | 31.24 | 30.13 | 30.76 | 2,488,460 | +1.37(+4.67%) |
Jun 30, 2021 | 29.65 | 29.92 | 29.21 | 29.39 | 3,341,563 | +0.06(+0.19%) |
Jun 29, 2021 | 29.83 | 30.16 | 29.21 | 29.33 | 1,993,500 | -0.20(-0.66%) |
Jun 28, 2021 | 30.72 | 30.72 | 29.21 | 29.53 | 2,623,475 | -1.17(-3.80%) |
Jun 25, 2021 | 29.88 | 31.13 | 29.88 | 30.69 | 6,668,766 | +1.05(+3.53%) |
Jun 24, 2021 | 29.11 | 29.66 | 28.81 | 29.65 | 1,315,288 | +0.40(+1.37%) |
Jun 23, 2021 | 29.18 | 29.91 | 28.98 | 29.25 | 2,117,865 | +0.60(+2.09%) |
Jun 22, 2021 | 28.01 | 28.75 | 27.62 | 28.65 | 1,378,514 | +0.28(+0.99%) |
Jun 21, 2021 | 27.34 | 28.42 | 27.34 | 28.37 | 2,414,170 | +1.55(+5.78%) |
Jun 18, 2021 | 26.66 | 27.48 | 26.47 | 26.82 | 3,536,460 | -0.72(-2.61%) |
Jun 17, 2021 | 29.51 | 29.61 | 26.86 | 27.54 | 3,870,973 | -2.10(-7.09%) |
Jun 16, 2021 | 29.00 | 29.91 | 28.94 | 29.64 | 2,481,157 | +0.16(+0.54%) |
Jun 15, 2021 | 28.67 | 29.50 | 28.67 | 29.48 | 2,034,561 | +1.02(+3.58%) |
Jun 14, 2021 | 29.23 | 29.67 | 28.39 | 28.46 | 1,581,575 | -0.78(-2.67%) |
Jun 11, 2021 | 28.88 | 29.29 | 28.54 | 29.24 | 1,632,869 | +0.80(+2.81%) |
Jun 10, 2021 | 29.48 | 29.60 | 27.99 | 28.44 | 2,040,089 | -0.37(-1.29%) |
Jun 09, 2021 | 29.35 | 29.65 | 28.73 | 28.81 | 2,143,307 | -0.75(-2.55%) |
Jun 08, 2021 | 28.95 | 29.72 | 28.05 | 29.57 | 2,613,733 | +0.15(+0.51%) |
Jun 07, 2021 | 28.87 | 29.51 | 28.77 | 29.42 | 2,548,609 | +0.63(+2.20%) |
Jun 04, 2021 | 28.86 | 28.99 | 27.88 | 28.79 | 2,849,245 | +0.27(+0.95%) |
Jun 03, 2021 | 27.68 | 28.81 | 27.38 | 28.52 | 2,955,721 | +0.95(+3.44%) |
Jun 02, 2021 | 27.24 | 27.95 | 26.63 | 27.57 | 3,949,857 | +0.47(+1.72%) |
Jun 01, 2021 | 25.55 | 27.18 | 25.48 | 27.10 | 5,347,235 | +2.31(+9.31%) |
May 28, 2021 | 24.89 | 24.95 | 24.50 | 24.79 | 1,709,905 | +0.06(+0.23%) |
May 27, 2021 | 24.86 | 25.13 | 24.63 | 24.74 | 3,294,455 | +0.01(+0.04%) |
May 26, 2021 | 23.81 | 24.86 | 23.74 | 24.73 | 4,286,964 | +1.29(+5.52%) |
May 25, 2021 | 24.01 | 24.31 | 23.27 | 23.43 | 2,073,830 | -0.67(-2.78%) |
May 24, 2021 | 23.60 | 24.18 | 22.95 | 24.10 | 2,227,986 | +0.97(+4.18%) |
May 21, 2021 | 23.93 | 24.06 | 23.14 | 23.14 | 3,214,755 | -0.31(-1.31%) |
May 20, 2021 | 23.62 | 23.72 | 22.78 | 23.44 | 1,871,244 | -0.07(-0.28%) |
May 19, 2021 | 23.49 | 23.83 | 22.96 | 23.51 | 2,627,758 | -0.67(-2.77%) |
May 18, 2021 | 24.91 | 25.09 | 24.17 | 24.18 | 2,363,557 | -0.84(-3.35%) |
May 17, 2021 | 24.60 | 25.03 | 24.15 | 25.02 | 2,300,468 | +0.66(+2.71%) |
May 14, 2021 | 23.78 | 24.51 | 23.78 | 24.35 | 2,173,319 | +1.11(+4.77%) |
May 13, 2021 | 23.14 | 23.72 | 22.53 | 23.25 | 2,530,149 | -0.36(-1.54%) |
May 12, 2021 | 24.03 | 24.99 | 23.50 | 23.61 | 2,316,513 | -0.20(-0.82%) |
May 11, 2021 | 23.31 | 24.18 | 23.00 | 23.81 | 2,828,506 | -0.37(-1.54%) |
May 10, 2021 | 25.20 | 25.60 | 24.15 | 24.18 | 2,919,596 | -0.89(-3.56%) |
May 07, 2021 | 23.83 | 25.10 | 23.57 | 25.07 | 2,784,412 | +0.86(+3.54%) |
May 06, 2021 | 24.25 | 24.38 | 23.40 | 24.22 | 2,010,990 | +0.00(+0.00%) |
May 05, 2021 | 24.12 | 25.05 | 23.70 | 24.22 | 3,066,082 | +0.40(+1.68%) |
May 04, 2021 | 23.38 | 23.97 | 22.79 | 23.81 | 2,695,738 | +0.60(+2.57%) |