Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.16 | 27.16 | 27.16 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 27.15 | 27.35 | 26.95 | 27.16 | 2,498,875 | +0.39(+1.46%) |
Jul 28, 2021 | 26.42 | 26.78 | 26.32 | 26.77 | 1,785,442 | +0.33(+1.25%) |
Jul 27, 2021 | 26.19 | 26.49 | 26.01 | 26.44 | 1,638,562 | +0.32(+1.23%) |
Jul 26, 2021 | 25.93 | 26.41 | 25.89 | 26.12 | 1,849,031 | +0.19(+0.73%) |
Jul 23, 2021 | 26.03 | 26.12 | 25.73 | 25.93 | 1,770,199 | -0.13(-0.50%) |
Jul 22, 2021 | 26.13 | 26.23 | 25.82 | 26.06 | 1,729,824 | -0.21(-0.80%) |
Jul 21, 2021 | 25.98 | 26.38 | 25.97 | 26.27 | 2,510,326 | +0.01(+0.04%) |
Jul 20, 2021 | 26.38 | 26.83 | 26.10 | 26.26 | 2,283,103 | +0.09(+0.34%) |
Jul 19, 2021 | 26.27 | 26.58 | 25.88 | 26.17 | 3,653,684 | -0.11(-0.42%) |
Jul 16, 2021 | 26.60 | 26.69 | 26.13 | 26.28 | 2,253,381 | -0.54(-2.01%) |
Jul 15, 2021 | 26.73 | 26.83 | 26.29 | 26.82 | 2,104,367 | +0.14(+0.52%) |
Jul 14, 2021 | 27.00 | 27.00 | 26.40 | 26.68 | 2,717,163 | +0.20(+0.76%) |
Jul 13, 2021 | 26.17 | 26.91 | 26.17 | 26.48 | 2,429,570 | +0.55(+2.12%) |
Jul 12, 2021 | 26.26 | 26.49 | 25.88 | 25.93 | 2,392,468 | -0.39(-1.48%) |
Jul 09, 2021 | 26.03 | 26.45 | 25.95 | 26.32 | 1,813,343 | +0.35(+1.35%) |
Jul 08, 2021 | 26.60 | 26.71 | 25.78 | 25.97 | 2,836,737 | -0.48(-1.81%) |
Jul 07, 2021 | 26.59 | 26.61 | 26.32 | 26.45 | 2,298,441 | -0.11(-0.41%) |
Jul 06, 2021 | 26.10 | 26.60 | 26.05 | 26.56 | 4,778,504 | +0.72(+2.79%) |
Jul 05, 2021 | 25.77 | 25.85 | 25.67 | 25.84 | 426,453 | +0.20(+0.78%) |
Jul 02, 2021 | 25.82 | 25.94 | 25.50 | 25.64 | 1,882,014 | +0.00(+0.00%) |
Jun 30, 2021 | 25.64 | 25.64 | 25.64 | 0 | +0.20(+0.79%) | |
Jun 29, 2021 | 25.26 | 25.60 | 25.09 | 25.44 | 3,466,640 | -0.09(-0.35%) |
Jun 28, 2021 | 25.76 | 25.97 | 25.35 | 25.53 | 2,248,101 | -0.17(-0.66%) |
Jun 25, 2021 | 26.02 | 26.09 | 25.62 | 25.70 | 2,504,246 | -0.16(-0.62%) |
Jun 24, 2021 | 25.88 | 26.05 | 25.80 | 25.86 | 2,435,498 | +0.07(+0.27%) |
Jun 23, 2021 | 26.11 | 26.18 | 25.77 | 25.79 | 2,441,109 | -0.13(-0.50%) |
Jun 22, 2021 | 26.09 | 26.32 | 25.92 | 25.92 | 2,460,233 | -0.22(-0.84%) |
Jun 21, 2021 | 25.96 | 26.29 | 25.77 | 26.14 | 2,275,443 | +0.35(+1.36%) |
Jun 18, 2021 | 26.15 | 26.37 | 25.78 | 25.79 | 8,752,559 | -0.18(-0.69%) |
Jun 17, 2021 | 26.85 | 26.90 | 25.94 | 25.97 | 6,444,426 | -1.56(-5.67%) |
Jun 16, 2021 | 27.82 | 28.18 | 27.47 | 27.53 | 3,544,646 | -0.23(-0.83%) |
Jun 15, 2021 | 28.17 | 28.20 | 27.75 | 27.76 | 2,523,657 | -0.35(-1.25%) |
Jun 14, 2021 | 27.75 | 28.24 | 27.56 | 28.11 | 2,323,893 | -0.13(-0.46%) |
Jun 11, 2021 | 28.51 | 28.64 | 28.24 | 28.24 | 2,668,852 | -0.43(-1.50%) |
Jun 10, 2021 | 27.89 | 28.70 | 27.77 | 28.67 | 2,678,308 | +0.78(+2.80%) |
Jun 09, 2021 | 27.90 | 28.15 | 27.79 | 27.89 | 2,773,039 | -0.11(-0.39%) |
Jun 08, 2021 | 28.22 | 28.41 | 27.99 | 28.00 | 4,655,436 | -0.28(-0.99%) |
Jun 07, 2021 | 28.25 | 28.35 | 28.01 | 28.28 | 3,796,609 | -0.06(-0.21%) |
Jun 04, 2021 | 28.20 | 28.61 | 28.08 | 28.34 | 2,802,865 | +0.27(+0.96%) |
Jun 03, 2021 | 28.51 | 28.51 | 28.02 | 28.07 | 5,636,671 | -1.03(-3.54%) |
Jun 02, 2021 | 29.29 | 29.39 | 29.06 | 29.10 | 3,557,685 | -0.14(-0.48%) |
Jun 01, 2021 | 29.00 | 29.33 | 28.62 | 29.24 | 4,833,982 | +0.60(+2.09%) |
May 31, 2021 | 29.27 | 29.28 | 28.60 | 28.64 | 1,467,914 | -0.47(-1.61%) |
May 28, 2021 | 28.47 | 29.16 | 28.43 | 29.11 | 4,560,286 | +0.87(+3.08%) |
May 27, 2021 | 29.35 | 29.53 | 28.24 | 28.24 | 21,124,176 | -1.54(-5.17%) |
May 26, 2021 | 30.02 | 30.20 | 29.68 | 29.78 | 4,247,209 | +0.14(+0.47%) |
May 25, 2021 | 29.78 | 29.81 | 29.21 | 29.64 | 6,716,001 | -0.15(-0.50%) |
May 21, 2021 | 29.79 | 29.79 | 29.79 | 0 | -0.11(-0.37%) | |
May 20, 2021 | 29.75 | 30.15 | 29.55 | 29.90 | 3,632,197 | +0.09(+0.30%) |
May 19, 2021 | 30.05 | 30.65 | 29.65 | 29.81 | 4,943,826 | -0.47(-1.55%) |
May 18, 2021 | 30.44 | 30.44 | 29.66 | 30.28 | 5,061,071 | -0.21(-0.69%) |
May 17, 2021 | 29.35 | 30.50 | 29.00 | 30.49 | 6,302,799 | +1.37(+4.70%) |
May 14, 2021 | 28.89 | 29.17 | 28.68 | 29.12 | 2,829,314 | +0.42(+1.46%) |
May 13, 2021 | 28.37 | 28.80 | 28.10 | 28.70 | 2,864,097 | +0.17(+0.60%) |
May 12, 2021 | 28.94 | 29.17 | 28.38 | 28.53 | 3,959,734 | -0.45(-1.55%) |
May 11, 2021 | 28.41 | 29.05 | 28.33 | 28.98 | 3,600,408 | +0.03(+0.10%) |
May 10, 2021 | 29.32 | 29.53 | 28.92 | 28.95 | 6,124,212 | -0.07(-0.24%) |
May 07, 2021 | 29.21 | 29.38 | 28.75 | 29.02 | 7,301,393 | +0.38(+1.33%) |
May 06, 2021 | 27.59 | 28.74 | 27.59 | 28.64 | 5,275,024 | +1.34(+4.91%) |
May 05, 2021 | 27.36 | 27.47 | 26.92 | 27.30 | 3,142,647 | +0.24(+0.89%) |
May 04, 2021 | 27.23 | 27.77 | 26.81 | 27.06 | 3,440,594 | -0.24(-0.88%) |