Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.78 | 30.66 | 29.70 | 29.81 | 6,368,780 | +0.10(+0.32%) |
Jul 29, 2021 | 29.70 | 30.02 | 29.33 | 29.71 | 3,328,002 | +0.61(+2.10%) |
Jul 28, 2021 | 28.89 | 29.37 | 28.35 | 29.10 | 2,858,952 | +0.52(+1.80%) |
Jul 27, 2021 | 28.66 | 29.00 | 28.07 | 28.59 | 2,536,115 | -0.40(-1.38%) |
Jul 26, 2021 | 28.64 | 29.04 | 28.32 | 28.99 | 2,852,433 | +0.50(+1.74%) |
Jul 23, 2021 | 28.83 | 28.92 | 28.18 | 28.49 | 2,366,691 | -0.29(-0.99%) |
Jul 22, 2021 | 29.04 | 29.09 | 28.43 | 28.78 | 2,214,193 | -0.29(-0.99%) |
Jul 21, 2021 | 28.68 | 29.29 | 28.68 | 29.07 | 3,513,319 | +0.72(+2.53%) |
Jul 20, 2021 | 27.59 | 28.58 | 27.42 | 28.35 | 3,897,515 | +0.87(+3.16%) |
Jul 19, 2021 | 27.24 | 27.64 | 26.97 | 27.48 | 5,097,453 | -0.76(-2.70%) |
Jul 16, 2021 | 29.44 | 29.53 | 27.91 | 28.24 | 5,529,510 | -0.90(-3.08%) |
Jul 15, 2021 | 29.49 | 29.97 | 28.89 | 29.14 | 2,993,731 | -0.52(-1.77%) |
Jul 14, 2021 | 30.12 | 30.86 | 29.59 | 29.67 | 2,975,212 | -0.20(-0.67%) |
Jul 13, 2021 | 30.54 | 30.69 | 29.71 | 29.87 | 2,953,239 | -0.54(-1.79%) |
Jul 12, 2021 | 29.87 | 30.67 | 29.54 | 30.41 | 3,264,967 | +0.07(+0.22%) |
Jul 09, 2021 | 29.87 | 30.59 | 29.70 | 30.34 | 4,058,255 | +0.99(+3.38%) |
Jul 08, 2021 | 28.52 | 29.66 | 28.29 | 29.35 | 4,578,528 | +0.18(+0.62%) |
Jul 07, 2021 | 28.88 | 29.42 | 28.43 | 29.17 | 4,328,034 | +0.26(+0.89%) |
Jul 06, 2021 | 29.91 | 29.91 | 28.60 | 28.91 | 5,892,608 | -1.10(-3.66%) |
Jul 02, 2021 | 30.34 | 30.42 | 29.66 | 30.01 | 2,915,110 | -0.33(-1.10%) |
Jul 01, 2021 | 31.01 | 31.45 | 30.24 | 30.34 | 6,377,064 | -0.11(-0.38%) |
Jun 30, 2021 | 29.41 | 30.47 | 29.23 | 30.46 | 6,403,661 | +1.06(+3.60%) |
Jun 29, 2021 | 29.56 | 29.92 | 29.06 | 29.40 | 4,570,453 | +0.35(+1.22%) |
Jun 28, 2021 | 29.77 | 29.78 | 28.74 | 29.05 | 4,789,665 | -0.73(-2.47%) |
Jun 25, 2021 | 30.11 | 30.32 | 29.72 | 29.78 | 5,283,466 | -0.03(-0.10%) |
Jun 24, 2021 | 29.88 | 30.20 | 29.37 | 29.81 | 6,601,815 | +0.23(+0.77%) |
Jun 23, 2021 | 29.67 | 30.08 | 29.55 | 29.58 | 3,764,078 | -0.09(-0.29%) |
Jun 22, 2021 | 29.72 | 30.13 | 29.26 | 29.67 | 7,101,068 | +0.23(+0.78%) |
Jun 21, 2021 | 29.22 | 29.75 | 29.14 | 29.44 | 11,668,391 | +0.88(+3.07%) |
Jun 18, 2021 | 28.37 | 29.09 | 28.25 | 28.56 | 11,150,586 | -0.41(-1.42%) |
Jun 17, 2021 | 30.96 | 31.04 | 28.68 | 28.97 | 10,478,190 | -2.20(-7.04%) |
Jun 16, 2021 | 31.44 | 31.44 | 30.68 | 31.16 | 7,102,820 | -0.39(-1.24%) |
Jun 15, 2021 | 31.79 | 31.83 | 30.83 | 31.56 | 6,614,543 | -0.07(-0.21%) |
Jun 14, 2021 | 32.93 | 33.19 | 31.54 | 31.62 | 5,738,595 | -1.39(-4.22%) |
Jun 11, 2021 | 33.26 | 33.61 | 32.86 | 33.02 | 4,685,075 | +0.14(+0.44%) |
Jun 10, 2021 | 33.83 | 34.07 | 32.84 | 32.87 | 4,276,807 | -0.49(-1.46%) |
Jun 09, 2021 | 33.86 | 33.89 | 33.23 | 33.36 | 4,497,358 | -0.79(-2.32%) |
Jun 08, 2021 | 34.02 | 34.39 | 33.40 | 34.15 | 4,060,846 | -0.13(-0.39%) |
Jun 07, 2021 | 34.78 | 34.95 | 33.94 | 34.29 | 4,238,915 | -0.11(-0.33%) |
Jun 04, 2021 | 35.61 | 36.16 | 33.75 | 34.40 | 10,354,894 | -1.29(-3.61%) |
Jun 03, 2021 | 35.34 | 35.84 | 34.98 | 35.69 | 2,606,662 | +0.09(+0.24%) |
Jun 02, 2021 | 36.13 | 36.18 | 35.02 | 35.60 | 3,735,296 | -0.17(-0.47%) |
Jun 01, 2021 | 34.88 | 35.91 | 34.88 | 35.77 | 4,212,426 | +1.34(+3.90%) |
May 28, 2021 | 34.41 | 34.71 | 34.09 | 34.43 | 3,961,938 | +0.14(+0.42%) |
May 27, 2021 | 34.07 | 34.45 | 33.74 | 34.28 | 7,451,233 | +0.51(+1.52%) |
May 26, 2021 | 32.87 | 34.03 | 32.53 | 33.77 | 5,194,528 | +0.65(+1.96%) |
May 25, 2021 | 34.29 | 35.01 | 33.08 | 33.12 | 5,876,585 | -0.89(-2.60%) |
May 24, 2021 | 33.78 | 34.66 | 33.65 | 34.01 | 3,871,832 | +0.23(+0.68%) |
May 21, 2021 | 33.64 | 34.17 | 33.37 | 33.78 | 5,951,631 | +0.49(+1.46%) |
May 20, 2021 | 33.62 | 33.81 | 32.66 | 33.29 | 5,607,138 | -0.35(-1.05%) |
May 19, 2021 | 34.04 | 34.21 | 33.28 | 33.65 | 6,263,943 | -1.10(-3.15%) |
May 18, 2021 | 35.34 | 36.42 | 34.70 | 34.74 | 6,433,141 | -0.56(-1.59%) |
May 17, 2021 | 34.71 | 35.41 | 34.33 | 35.30 | 4,433,445 | +0.54(+1.56%) |
May 14, 2021 | 33.44 | 34.82 | 33.39 | 34.76 | 4,846,496 | +1.72(+5.22%) |
May 13, 2021 | 33.63 | 34.23 | 32.45 | 33.04 | 5,851,748 | -0.54(-1.62%) |
May 12, 2021 | 33.55 | 34.11 | 33.08 | 33.58 | 7,922,144 | +0.03(+0.08%) |
May 11, 2021 | 32.65 | 34.08 | 32.45 | 33.55 | 5,942,317 | -0.28(-0.82%) |
May 10, 2021 | 35.59 | 35.25 | 33.79 | 33.83 | 7,258,823 | -1.42(-4.03%) |
May 07, 2021 | 33.68 | 35.37 | 33.22 | 35.25 | 6,033,038 | +1.47(+4.34%) |
May 06, 2021 | 33.37 | 33.82 | 32.44 | 33.78 | 7,181,704 | +0.52(+1.58%) |
May 05, 2021 | 32.98 | 33.29 | 32.11 | 33.26 | 7,420,046 | +0.55(+1.69%) |
May 04, 2021 | 31.24 | 32.93 | 30.91 | 32.70 | 12,253,350 | -0.67(-2.00%) |