Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.08 | 26.14 | 24.68 | 25.96 | 27,068,506 | +0.99(+3.97%) |
Jul 29, 2021 | 24.51 | 25.58 | 24.23 | 24.97 | 26,066,916 | +0.90(+3.75%) |
Jul 28, 2021 | 23.50 | 24.11 | 22.92 | 24.07 | 18,579,838 | +0.70(+2.98%) |
Jul 27, 2021 | 23.38 | 23.57 | 22.89 | 23.37 | 14,505,587 | -0.30(-1.28%) |
Jul 26, 2021 | 23.04 | 23.76 | 22.92 | 23.67 | 16,934,328 | +1.00(+4.41%) |
Jul 23, 2021 | 22.66 | 22.88 | 22.14 | 22.67 | 11,520,692 | +0.09(+0.39%) |
Jul 22, 2021 | 22.47 | 22.87 | 21.71 | 22.58 | 17,073,026 | -0.02(-0.09%) |
Jul 21, 2021 | 22.04 | 22.78 | 22.01 | 22.60 | 16,283,321 | +0.98(+4.53%) |
Jul 20, 2021 | 21.15 | 21.81 | 20.64 | 21.62 | 18,239,424 | +0.55(+2.60%) |
Jul 19, 2021 | 20.68 | 21.29 | 20.13 | 21.08 | 26,085,242 | -0.38(-1.78%) |
Jul 16, 2021 | 22.66 | 22.79 | 21.36 | 21.46 | 19,867,810 | -1.28(-5.65%) |
Jul 15, 2021 | 22.80 | 23.41 | 22.36 | 22.74 | 15,234,576 | -0.06(-0.26%) |
Jul 14, 2021 | 24.14 | 24.41 | 22.75 | 22.80 | 15,525,116 | -0.94(-3.96%) |
Jul 13, 2021 | 24.18 | 24.50 | 23.68 | 23.74 | 16,896,286 | -0.76(-3.12%) |
Jul 12, 2021 | 23.66 | 24.78 | 23.31 | 24.51 | 19,068,354 | +0.45(+1.87%) |
Jul 09, 2021 | 22.91 | 24.12 | 22.84 | 24.06 | 24,129,394 | +1.87(+8.44%) |
Jul 08, 2021 | 21.61 | 22.39 | 21.16 | 22.18 | 19,814,636 | -0.29(-1.31%) |
Jul 07, 2021 | 22.30 | 22.91 | 21.91 | 22.48 | 22,530,776 | +0.44(+2.00%) |
Jul 06, 2021 | 23.56 | 23.61 | 21.91 | 22.04 | 23,499,782 | -1.58(-6.68%) |
Jul 02, 2021 | 23.72 | 23.90 | 23.24 | 23.61 | 15,315,634 | +0.02(+0.08%) |
Jul 01, 2021 | 24.07 | 24.24 | 23.29 | 23.59 | 16,415,125 | +0.07(+0.29%) |
Jun 30, 2021 | 22.89 | 23.53 | 22.76 | 23.53 | 13,191,061 | +0.63(+2.74%) |
Jun 29, 2021 | 22.90 | 23.45 | 22.85 | 22.90 | 16,061,130 | +0.15(+0.65%) |
Jun 28, 2021 | 23.38 | 23.42 | 22.51 | 22.75 | 18,545,098 | -0.42(-1.82%) |
Jun 25, 2021 | 24.18 | 24.22 | 23.17 | 23.17 | 57,734,172 | -0.63(-2.64%) |
Jun 24, 2021 | 23.33 | 24.06 | 22.91 | 23.80 | 30,190,346 | +0.77(+3.36%) |
Jun 23, 2021 | 23.10 | 23.69 | 22.94 | 23.03 | 22,202,246 | +0.37(+1.64%) |
Jun 22, 2021 | 22.99 | 23.11 | 22.46 | 22.65 | 19,472,922 | -0.20(-0.86%) |
Jun 21, 2021 | 22.36 | 23.25 | 22.35 | 22.85 | 23,847,840 | +0.59(+2.64%) |
Jun 18, 2021 | 23.18 | 23.84 | 22.06 | 22.26 | 38,905,616 | -1.09(-4.66%) |
Jun 17, 2021 | 25.09 | 25.36 | 22.80 | 23.35 | 46,532,568 | -1.94(-7.67%) |
Jun 16, 2021 | 25.67 | 26.00 | 24.95 | 25.29 | 31,589,238 | -1.12(-4.23%) |
Jun 15, 2021 | 26.00 | 26.46 | 25.21 | 26.41 | 24,965,830 | +0.19(+0.71%) |
Jun 14, 2021 | 27.94 | 27.98 | 26.11 | 26.22 | 26,544,996 | -1.87(-6.66%) |
Jun 11, 2021 | 27.71 | 28.22 | 27.47 | 28.09 | 26,488,342 | +0.89(+3.28%) |
Jun 10, 2021 | 27.12 | 27.87 | 26.58 | 27.20 | 32,752,508 | +0.38(+1.43%) |
Jun 09, 2021 | 25.92 | 27.22 | 25.38 | 26.82 | 33,726,368 | +0.93(+3.60%) |
Jun 08, 2021 | 25.19 | 26.04 | 24.68 | 25.89 | 23,343,632 | +0.75(+3.00%) |
Jun 07, 2021 | 25.61 | 26.16 | 24.86 | 25.13 | 20,619,442 | -0.61(-2.36%) |
Jun 04, 2021 | 26.00 | 26.37 | 25.22 | 25.74 | 17,516,124 | +0.36(+1.43%) |
Jun 03, 2021 | 25.15 | 25.73 | 24.45 | 25.38 | 16,927,662 | -0.23(-0.88%) |
Jun 02, 2021 | 25.86 | 26.05 | 25.10 | 25.60 | 17,690,304 | -0.54(-2.06%) |
Jun 01, 2021 | 25.88 | 26.47 | 25.66 | 26.14 | 16,693,311 | +0.73(+2.85%) |
May 28, 2021 | 25.40 | 25.68 | 24.74 | 25.42 | 17,943,424 | -0.15(-0.58%) |
May 27, 2021 | 24.95 | 26.07 | 24.81 | 25.56 | 36,058,708 | +1.38(+5.72%) |
May 26, 2021 | 23.14 | 24.26 | 23.11 | 24.18 | 17,224,854 | +1.04(+4.49%) |
May 25, 2021 | 23.88 | 24.39 | 23.03 | 23.14 | 20,093,750 | -0.70(-2.92%) |
May 24, 2021 | 23.41 | 23.99 | 22.95 | 23.84 | 20,333,352 | +0.36(+1.54%) |
May 21, 2021 | 23.81 | 24.43 | 23.41 | 23.48 | 20,520,392 | -0.09(-0.37%) |
May 20, 2021 | 23.90 | 24.04 | 22.87 | 23.57 | 27,355,868 | -0.27(-1.15%) |
May 19, 2021 | 24.05 | 24.37 | 23.29 | 23.84 | 29,450,586 | -1.27(-5.07%) |
May 18, 2021 | 25.89 | 26.04 | 24.98 | 25.11 | 18,578,346 | -0.73(-2.81%) |
May 17, 2021 | 25.09 | 26.08 | 24.61 | 25.84 | 22,275,718 | +0.84(+3.37%) |
May 14, 2021 | 24.94 | 25.79 | 24.26 | 25.00 | 25,149,858 | -0.22(-0.86%) |
May 13, 2021 | 25.92 | 27.26 | 24.80 | 25.21 | 32,920,692 | -0.62(-2.39%) |
May 12, 2021 | 27.92 | 28.72 | 25.54 | 25.83 | 40,231,140 | -2.41(-8.54%) |
May 11, 2021 | 26.47 | 28.40 | 26.23 | 28.24 | 40,000,764 | +1.33(+4.95%) |
May 10, 2021 | 27.78 | 29.37 | 26.75 | 26.91 | 51,396,616 | -0.39(-1.44%) |
May 07, 2021 | 25.49 | 27.39 | 25.11 | 27.30 | 31,047,066 | +1.86(+7.32%) |
May 06, 2021 | 25.45 | 25.78 | 24.37 | 25.44 | 20,553,252 | +0.24(+0.93%) |
May 05, 2021 | 26.14 | 26.64 | 24.60 | 25.20 | 35,046,460 | -0.89(-3.42%) |
May 04, 2021 | 24.48 | 26.09 | 23.97 | 26.09 | 47,493,556 | +1.91(+7.90%) |