Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.75 | 28.83 | 28.68 | 28.77 | 2,739,208 | -0.25(-0.86%) |
Jul 29, 2021 | 28.87 | 29.05 | 28.84 | 29.02 | 3,275,465 | +0.33(+1.15%) |
Jul 28, 2021 | 28.50 | 28.71 | 28.36 | 28.69 | 3,214,598 | +0.34(+1.20%) |
Jul 27, 2021 | 28.35 | 28.36 | 28.20 | 28.35 | 3,132,123 | -0.15(-0.53%) |
Jul 26, 2021 | 28.17 | 28.51 | 28.16 | 28.50 | 3,769,695 | +0.32(+1.14%) |
Jul 23, 2021 | 28.27 | 28.31 | 28.09 | 28.18 | 3,350,072 | -0.15(-0.53%) |
Jul 22, 2021 | 28.31 | 28.34 | 28.18 | 28.33 | 2,943,255 | +0.23(+0.82%) |
Jul 21, 2021 | 27.87 | 28.16 | 27.87 | 28.10 | 3,186,820 | +0.27(+0.97%) |
Jul 20, 2021 | 27.58 | 27.86 | 27.49 | 27.83 | 3,265,849 | +0.29(+1.05%) |
Jul 19, 2021 | 27.70 | 27.74 | 27.45 | 27.54 | 4,369,673 | -0.78(-2.75%) |
Jul 16, 2021 | 28.53 | 28.57 | 28.21 | 28.32 | 3,058,973 | -0.23(-0.81%) |
Jul 15, 2021 | 28.56 | 28.69 | 28.49 | 28.55 | 3,180,980 | -0.28(-0.97%) |
Jul 14, 2021 | 29.02 | 29.06 | 28.71 | 28.83 | 3,260,687 | -0.04(-0.14%) |
Jul 13, 2021 | 28.84 | 29.10 | 28.83 | 28.87 | 3,698,190 | -0.04(-0.14%) |
Jul 12, 2021 | 28.72 | 28.95 | 28.70 | 28.91 | 2,498,924 | +0.08(+0.28%) |
Jul 09, 2021 | 28.81 | 28.84 | 28.74 | 28.83 | 1,772,413 | +0.30(+1.05%) |
Jul 08, 2021 | 28.40 | 28.66 | 28.37 | 28.53 | 3,613,319 | -0.36(-1.25%) |
Jul 07, 2021 | 28.99 | 29.05 | 28.68 | 28.89 | 2,932,838 | -0.03(-0.10%) |
Jul 06, 2021 | 29.31 | 29.35 | 28.77 | 28.92 | 3,891,783 | -0.40(-1.36%) |
Jul 02, 2021 | 29.20 | 29.32 | 29.14 | 29.32 | 1,980,961 | +0.21(+0.72%) |
Jul 01, 2021 | 29.39 | 29.39 | 28.93 | 29.11 | 3,629,594 | +0.13(+0.45%) |
Jun 30, 2021 | 28.89 | 29.12 | 28.89 | 28.98 | 3,680,486 | +0.12(+0.42%) |
Jun 29, 2021 | 28.89 | 28.91 | 28.75 | 28.86 | 2,937,959 | -0.41(-1.38%) |
Jun 28, 2021 | 29.33 | 29.39 | 29.17 | 29.27 | 2,137,490 | -0.07(-0.26%) |
Jun 25, 2021 | 29.20 | 29.34 | 29.20 | 29.34 | 2,025,297 | +0.21(+0.72%) |
Jun 24, 2021 | 29.05 | 29.23 | 29.02 | 29.13 | 2,190,665 | +0.05(+0.17%) |
Jun 23, 2021 | 29.24 | 29.33 | 29.07 | 29.08 | 2,977,618 | +0.06(+0.21%) |
Jun 22, 2021 | 28.80 | 29.12 | 28.78 | 29.02 | 3,461,816 | +0.14(+0.48%) |
Jun 21, 2021 | 28.78 | 28.91 | 28.67 | 28.88 | 3,494,067 | +0.07(+0.24%) |
Jun 18, 2021 | 28.80 | 28.95 | 28.76 | 28.81 | 5,861,569 | -0.11(-0.38%) |
Jun 17, 2021 | 29.15 | 29.29 | 28.83 | 28.92 | 5,217,889 | -0.24(-0.82%) |
Jun 16, 2021 | 29.33 | 29.67 | 28.94 | 29.16 | 6,156,965 | -0.09(-0.32%) |
Jun 15, 2021 | 29.42 | 29.44 | 29.11 | 29.25 | 2,404,150 | -0.27(-0.90%) |
Jun 14, 2021 | 29.55 | 29.63 | 29.47 | 29.52 | 2,410,950 | +0.02(+0.07%) |
Jun 11, 2021 | 29.68 | 29.68 | 29.31 | 29.50 | 7,213,203 | +0.11(+0.37%) |
Jun 10, 2021 | 29.31 | 29.46 | 29.23 | 29.39 | 4,220,379 | +0.21(+0.72%) |
Jun 09, 2021 | 29.23 | 29.30 | 29.15 | 29.18 | 2,917,571 | +0.09(+0.31%) |
Jun 08, 2021 | 28.90 | 29.09 | 28.86 | 29.09 | 2,369,234 | +0.19(+0.66%) |
Jun 07, 2021 | 28.88 | 28.93 | 28.73 | 28.90 | 2,367,213 | -0.05(-0.17%) |
Jun 04, 2021 | 28.79 | 28.95 | 28.79 | 28.95 | 3,318,710 | +0.36(+1.26%) |
Jun 03, 2021 | 28.59 | 28.64 | 28.41 | 28.59 | 3,496,232 | -0.21(-0.73%) |
Jun 02, 2021 | 28.50 | 28.84 | 28.43 | 28.80 | 3,423,738 | +0.35(+1.23%) |
Jun 01, 2021 | 28.54 | 28.57 | 28.34 | 28.45 | 6,982,049 | +0.32(+1.14%) |
May 28, 2021 | 28.00 | 28.16 | 27.98 | 28.13 | 2,781,926 | +0.13(+0.46%) |
May 27, 2021 | 27.93 | 28.08 | 27.89 | 28.00 | 5,771,481 | +0.25(+0.90%) |
May 26, 2021 | 27.62 | 27.81 | 27.61 | 27.75 | 3,164,355 | +0.17(+0.62%) |
May 25, 2021 | 27.68 | 27.69 | 27.52 | 27.58 | 4,109,493 | +0.07(+0.25%) |
May 24, 2021 | 27.40 | 27.56 | 27.35 | 27.51 | 2,347,932 | +0.12(+0.42%) |
May 21, 2021 | 27.52 | 27.58 | 27.32 | 27.39 | 3,647,250 | +0.04(+0.13%) |
May 20, 2021 | 27.28 | 27.39 | 27.20 | 27.36 | 2,435,454 | +0.04(+0.15%) |
May 19, 2021 | 27.23 | 27.48 | 27.10 | 27.32 | 9,882,637 | -0.34(-1.23%) |
May 18, 2021 | 27.60 | 27.75 | 27.52 | 27.66 | 4,464,125 | +0.26(+0.95%) |
May 17, 2021 | 27.16 | 27.42 | 27.11 | 27.40 | 2,736,462 | +0.15(+0.55%) |
May 14, 2021 | 27.20 | 27.32 | 27.13 | 27.25 | 5,296,018 | +0.06(+0.22%) |
May 13, 2021 | 27.01 | 27.30 | 27.01 | 27.19 | 5,444,620 | +0.21(+0.78%) |
May 12, 2021 | 27.11 | 27.28 | 26.96 | 26.98 | 5,455,963 | -0.34(-1.24%) |
May 11, 2021 | 27.03 | 27.41 | 27.03 | 27.32 | 4,881,109 | +0.07(+0.26%) |
May 10, 2021 | 27.58 | 27.60 | 27.22 | 27.25 | 3,630,729 | -0.22(-0.80%) |
May 07, 2021 | 27.28 | 27.57 | 27.27 | 27.47 | 3,102,188 | +0.33(+1.22%) |
May 06, 2021 | 26.90 | 27.17 | 26.86 | 27.14 | 4,186,865 | +0.48(+1.80%) |
May 05, 2021 | 26.61 | 26.76 | 26.60 | 26.66 | 3,161,760 | +0.33(+1.25%) |
May 04, 2021 | 26.24 | 26.36 | 26.12 | 26.33 | 6,153,370 | +0.24(+0.92%) |