Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.30 | 27.49 | 27.03 | 27.20 | 500,098 | -0.23(-0.84%) |
Jul 29, 2021 | 27.42 | 27.67 | 27.30 | 27.43 | 365,699 | +0.15(+0.55%) |
Jul 28, 2021 | 27.39 | 27.62 | 27.09 | 27.28 | 517,537 | +0.29(+1.07%) |
Jul 27, 2021 | 27.14 | 27.18 | 26.49 | 26.99 | 580,137 | -0.31(-1.14%) |
Jul 26, 2021 | 27.12 | 27.77 | 27.08 | 27.30 | 767,921 | +0.46(+1.71%) |
Jul 23, 2021 | 26.80 | 26.87 | 26.44 | 26.84 | 404,044 | +0.21(+0.79%) |
Jul 22, 2021 | 26.93 | 26.93 | 26.42 | 26.63 | 533,096 | -0.29(-1.08%) |
Jul 21, 2021 | 26.34 | 27.01 | 26.30 | 26.92 | 609,157 | +0.60(+2.28%) |
Jul 20, 2021 | 25.62 | 26.50 | 25.42 | 26.32 | 965,974 | +0.86(+3.38%) |
Jul 19, 2021 | 25.08 | 25.50 | 24.94 | 25.46 | 764,349 | -0.32(-1.24%) |
Jul 16, 2021 | 26.45 | 26.45 | 25.72 | 25.78 | 629,465 | -0.34(-1.30%) |
Jul 15, 2021 | 26.44 | 26.54 | 25.86 | 26.12 | 782,165 | -0.44(-1.66%) |
Jul 14, 2021 | 27.39 | 27.49 | 26.28 | 26.56 | 908,204 | -0.67(-2.46%) |
Jul 13, 2021 | 27.65 | 27.65 | 27.05 | 27.23 | 657,632 | -0.59(-2.12%) |
Jul 12, 2021 | 28.20 | 28.20 | 27.35 | 27.82 | 533,852 | -0.38(-1.35%) |
Jul 09, 2021 | 28.00 | 28.24 | 27.70 | 28.20 | 606,090 | +0.44(+1.59%) |
Jul 08, 2021 | 27.77 | 28.07 | 26.93 | 27.76 | 1,160,896 | -0.74(-2.60%) |
Jul 07, 2021 | 28.24 | 28.85 | 27.92 | 28.50 | 1,073,540 | +0.26(+0.92%) |
Jul 06, 2021 | 27.92 | 28.28 | 27.54 | 28.24 | 1,024,162 | +0.17(+0.61%) |
Jul 02, 2021 | 28.63 | 28.63 | 27.55 | 28.07 | 1,203,315 | -0.58(-2.02%) |
Jul 01, 2021 | 28.63 | 29.08 | 28.09 | 28.65 | 1,369,470 | +0.16(+0.56%) |
Jun 30, 2021 | 29.47 | 29.87 | 28.29 | 28.49 | 2,745,686 | -1.11(-3.75%) |
Jun 29, 2021 | 28.00 | 30.29 | 27.61 | 29.60 | 10,787,866 | +2.29(+8.39%) |
Jun 28, 2021 | 27.81 | 27.82 | 26.82 | 27.31 | 1,014,590 | -0.30(-1.09%) |
Jun 25, 2021 | 27.59 | 27.77 | 27.27 | 27.61 | 4,425,603 | +0.17(+0.62%) |
Jun 24, 2021 | 26.85 | 27.45 | 26.79 | 27.44 | 565,929 | +0.56(+2.08%) |
Jun 23, 2021 | 26.50 | 26.98 | 26.26 | 26.88 | 606,466 | +0.38(+1.43%) |
Jun 22, 2021 | 26.30 | 26.58 | 25.74 | 26.50 | 464,883 | +0.03(+0.11%) |
Jun 21, 2021 | 26.45 | 26.53 | 26.06 | 26.47 | 565,742 | +0.11(+0.42%) |
Jun 18, 2021 | 26.43 | 27.09 | 26.20 | 26.36 | 1,222,350 | -0.17(-0.64%) |
Jun 17, 2021 | 26.30 | 26.64 | 26.22 | 26.53 | 747,180 | +0.29(+1.11%) |
Jun 16, 2021 | 26.16 | 26.54 | 26.01 | 26.24 | 608,284 | +0.00(+0.00%) |
Jun 15, 2021 | 26.45 | 26.58 | 26.19 | 26.24 | 553,435 | -0.07(-0.27%) |
Jun 14, 2021 | 26.18 | 26.35 | 25.95 | 26.31 | 482,212 | +0.11(+0.42%) |
Jun 11, 2021 | 26.32 | 26.40 | 26.07 | 26.20 | 369,420 | -0.02(-0.08%) |
Jun 10, 2021 | 26.50 | 26.65 | 25.92 | 26.22 | 563,555 | -0.28(-1.06%) |
Jun 09, 2021 | 26.83 | 26.87 | 26.35 | 26.50 | 704,925 | -0.26(-0.97%) |
Jun 08, 2021 | 26.40 | 26.91 | 26.38 | 26.76 | 590,361 | +0.45(+1.71%) |
Jun 07, 2021 | 25.88 | 26.33 | 25.81 | 26.31 | 679,599 | +0.34(+1.31%) |
Jun 04, 2021 | 25.72 | 26.15 | 25.72 | 25.97 | 532,843 | +0.34(+1.33%) |
Jun 03, 2021 | 25.25 | 25.64 | 24.74 | 25.63 | 689,938 | +0.21(+0.83%) |
Jun 02, 2021 | 25.31 | 25.45 | 24.95 | 25.42 | 808,354 | +0.16(+0.63%) |
Jun 01, 2021 | 25.13 | 25.28 | 24.76 | 25.26 | 930,165 | +0.25(+1.00%) |
May 28, 2021 | 25.09 | 25.33 | 24.93 | 25.01 | 602,738 | -0.08(-0.32%) |
May 27, 2021 | 25.45 | 25.52 | 25.01 | 25.09 | 675,046 | -0.05(-0.20%) |
May 26, 2021 | 24.80 | 25.23 | 24.52 | 25.14 | 809,897 | +0.52(+2.11%) |
May 25, 2021 | 24.54 | 24.90 | 24.34 | 24.62 | 796,432 | +0.15(+0.61%) |
May 24, 2021 | 24.04 | 24.63 | 23.89 | 24.47 | 671,446 | +0.59(+2.47%) |
May 21, 2021 | 24.30 | 24.34 | 23.82 | 23.88 | 678,064 | -0.09(-0.38%) |
May 20, 2021 | 23.76 | 24.25 | 23.75 | 23.97 | 857,076 | +0.22(+0.93%) |
May 19, 2021 | 23.68 | 23.93 | 23.28 | 23.75 | 859,036 | -0.43(-1.78%) |
May 18, 2021 | 24.91 | 24.97 | 24.17 | 24.18 | 802,417 | -0.57(-2.30%) |
May 17, 2021 | 24.70 | 25.00 | 24.48 | 24.75 | 1,128,468 | -0.25(-1.00%) |
May 14, 2021 | 24.72 | 25.10 | 24.34 | 25.00 | 960,357 | +0.47(+1.92%) |
May 13, 2021 | 24.44 | 25.18 | 24.32 | 24.53 | 1,076,657 | +0.18(+0.74%) |
May 12, 2021 | 25.17 | 25.20 | 24.30 | 24.35 | 1,041,651 | -0.85(-3.39%) |
May 11, 2021 | 24.75 | 25.54 | 24.36 | 25.20 | 1,963,652 | -0.53(-2.04%) |
May 10, 2021 | 26.99 | 27.28 | 25.73 | 25.73 | 736,844 | -1.38(-5.09%) |
May 07, 2021 | 26.50 | 27.34 | 26.34 | 27.11 | 759,622 | +0.36(+1.35%) |
May 06, 2021 | 25.15 | 26.77 | 24.74 | 26.75 | 1,146,821 | +1.55(+6.15%) |
May 05, 2021 | 25.72 | 25.86 | 24.55 | 25.20 | 1,649,140 | -0.66(-2.55%) |
May 04, 2021 | 26.39 | 26.44 | 25.32 | 25.86 | 896,135 | -0.64(-2.42%) |