Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.68 | 27.16 | 25.90 | 26.04 | 3,792,892 | -0.98(-3.63%) |
Jul 29, 2021 | 27.66 | 28.43 | 26.99 | 27.02 | 4,664,742 | -0.64(-2.31%) |
Jul 28, 2021 | 25.99 | 27.97 | 25.85 | 27.66 | 4,448,376 | +1.55(+5.94%) |
Jul 27, 2021 | 26.71 | 26.87 | 24.76 | 26.11 | 6,831,983 | -0.80(-2.97%) |
Jul 26, 2021 | 26.81 | 27.21 | 26.03 | 26.91 | 3,577,345 | +0.19(+0.71%) |
Jul 23, 2021 | 26.22 | 27.18 | 25.59 | 26.72 | 5,737,229 | +0.29(+1.10%) |
Jul 22, 2021 | 27.65 | 27.74 | 25.98 | 26.43 | 4,719,911 | -0.85(-3.12%) |
Jul 21, 2021 | 26.54 | 27.33 | 26.41 | 27.28 | 4,568,711 | +0.77(+2.90%) |
Jul 20, 2021 | 25.95 | 26.80 | 24.83 | 26.51 | 4,372,190 | +0.55(+2.12%) |
Jul 19, 2021 | 24.99 | 26.48 | 24.52 | 25.96 | 5,940,168 | -0.01(-0.04%) |
Jul 16, 2021 | 27.05 | 28.00 | 25.54 | 25.97 | 9,990,138 | +0.28(+1.09%) |
Jul 15, 2021 | 25.68 | 26.89 | 24.60 | 25.69 | 7,039,288 | -0.01(-0.04%) |
Jul 14, 2021 | 27.51 | 27.70 | 25.53 | 25.70 | 7,006,436 | -1.81(-6.58%) |
Jul 13, 2021 | 28.52 | 29.80 | 27.34 | 27.51 | 5,573,851 | -1.12(-3.91%) |
Jul 12, 2021 | 28.89 | 29.11 | 27.55 | 28.63 | 3,936,139 | -0.20(-0.69%) |
Jul 09, 2021 | 28.59 | 29.84 | 28.42 | 28.83 | 5,018,038 | -0.08(-0.28%) |
Jul 08, 2021 | 26.21 | 29.08 | 25.75 | 28.91 | 10,618,191 | +1.19(+4.29%) |
Jul 07, 2021 | 29.43 | 29.50 | 27.45 | 27.72 | 8,048,669 | -1.39(-4.77%) |
Jul 06, 2021 | 29.07 | 30.00 | 28.34 | 29.11 | 6,375,893 | -0.95(-3.16%) |
Jul 02, 2021 | 30.90 | 31.23 | 29.12 | 30.06 | 8,786,431 | -0.90(-2.91%) |
Jul 01, 2021 | 32.69 | 32.75 | 30.72 | 30.96 | 6,175,334 | -1.15(-3.58%) |
Jun 30, 2021 | 31.41 | 32.63 | 30.43 | 32.11 | 7,401,220 | +0.17(+0.53%) |
Jun 29, 2021 | 33.79 | 34.10 | 31.68 | 31.94 | 8,903,478 | -1.88(-5.56%) |
Jun 28, 2021 | 33.93 | 34.21 | 32.78 | 33.82 | 9,553,711 | -0.43(-1.26%) |
Jun 25, 2021 | 32.65 | 35.09 | 32.57 | 34.25 | 33,883,632 | +1.95(+6.04%) |
Jun 24, 2021 | 33.01 | 33.21 | 31.84 | 32.30 | 7,969,474 | -0.28(-0.86%) |
Jun 23, 2021 | 32.07 | 33.66 | 31.21 | 32.58 | 14,282,292 | +0.86(+2.71%) |
Jun 22, 2021 | 32.02 | 33.70 | 31.32 | 31.72 | 17,350,174 | +0.10(+0.32%) |
Jun 21, 2021 | 28.97 | 32.43 | 28.20 | 31.62 | 19,457,784 | +2.36(+8.07%) |
Jun 18, 2021 | 29.50 | 30.19 | 28.31 | 29.26 | 11,764,949 | -0.27(-0.91%) |
Jun 17, 2021 | 28.55 | 30.63 | 28.45 | 29.53 | 10,447,976 | +0.91(+3.18%) |
Jun 16, 2021 | 27.75 | 29.00 | 27.20 | 28.62 | 7,839,722 | +0.72(+2.58%) |
Jun 15, 2021 | 29.25 | 29.25 | 27.53 | 27.90 | 7,600,281 | -1.57(-5.33%) |
Jun 14, 2021 | 29.81 | 30.33 | 28.83 | 29.47 | 6,796,768 | -0.32(-1.07%) |
Jun 11, 2021 | 28.22 | 30.75 | 28.11 | 29.79 | 11,329,588 | +1.96(+7.04%) |
Jun 10, 2021 | 29.00 | 29.62 | 27.15 | 27.83 | 8,519,907 | -1.17(-4.03%) |
Jun 09, 2021 | 30.24 | 30.39 | 28.82 | 29.00 | 7,636,774 | -1.08(-3.59%) |
Jun 08, 2021 | 30.49 | 31.57 | 29.17 | 30.08 | 12,903,865 | -0.38(-1.25%) |
Jun 07, 2021 | 27.84 | 31.44 | 27.62 | 30.46 | 21,475,306 | +3.49(+12.94%) |
Jun 04, 2021 | 27.39 | 28.65 | 26.76 | 26.97 | 9,022,512 | -0.41(-1.50%) |
Jun 03, 2021 | 27.89 | 28.18 | 26.30 | 27.38 | 12,651,732 | -1.14(-4.00%) |
Jun 02, 2021 | 24.24 | 28.66 | 24.11 | 28.52 | 25,358,242 | +4.22(+17.37%) |
Jun 01, 2021 | 24.00 | 24.75 | 23.61 | 24.30 | 9,613,557 | +0.56(+2.36%) |
May 28, 2021 | 25.57 | 26.49 | 23.74 | 23.74 | 16,583,986 | -1.87(-7.30%) |
May 27, 2021 | 23.90 | 25.61 | 23.11 | 25.61 | 20,614,866 | +1.89(+7.97%) |
May 26, 2021 | 21.24 | 24.69 | 21.22 | 23.72 | 25,832,620 | +2.72(+12.95%) |
May 25, 2021 | 21.62 | 22.41 | 20.62 | 21.00 | 11,041,850 | -0.44(-2.05%) |
May 24, 2021 | 20.37 | 21.85 | 20.05 | 21.44 | 11,011,321 | +1.15(+5.67%) |
May 21, 2021 | 20.57 | 21.10 | 20.23 | 20.29 | 7,315,524 | -0.27(-1.31%) |
May 20, 2021 | 20.84 | 21.29 | 20.19 | 20.56 | 8,031,166 | -0.01(-0.05%) |
May 19, 2021 | 20.40 | 21.39 | 20.00 | 20.57 | 12,507,749 | -0.85(-3.97%) |
May 18, 2021 | 21.00 | 22.28 | 20.51 | 21.42 | 13,908,670 | +1.02(+5.00%) |
May 17, 2021 | 20.29 | 22.00 | 19.72 | 20.40 | 13,359,435 | -0.13(-0.63%) |
May 14, 2021 | 18.69 | 20.89 | 18.53 | 20.53 | 20,218,776 | +2.26(+12.37%) |
May 13, 2021 | 18.85 | 19.38 | 17.61 | 18.27 | 21,090,504 | -1.11(-5.73%) |
May 12, 2021 | 21.18 | 21.38 | 18.85 | 19.38 | 57,140,960 | +1.71(+9.68%) |
May 11, 2021 | 14.83 | 17.75 | 14.64 | 17.67 | 31,814,432 | +1.32(+8.07%) |
May 10, 2021 | 17.17 | 17.17 | 16.28 | 16.35 | 8,425,599 | -0.89(-5.16%) |
May 07, 2021 | 17.44 | 18.55 | 17.23 | 17.24 | 8,075,296 | +0.17(+1.00%) |
May 06, 2021 | 17.69 | 17.89 | 16.57 | 17.07 | 10,424,340 | -0.93(-5.17%) |
May 05, 2021 | 18.82 | 19.15 | 17.92 | 18.00 | 7,517,184 | -0.88(-4.66%) |
May 04, 2021 | 19.50 | 19.60 | 18.20 | 18.88 | 9,249,107 | -0.88(-4.45%) |