Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.27 | 31.62 | 30.03 | 30.22 | 2,115,587 | +0.29(+0.97%) |
Jul 29, 2021 | 29.88 | 30.39 | 29.68 | 29.93 | 993,351 | +0.28(+0.95%) |
Jul 28, 2021 | 29.36 | 29.94 | 28.82 | 29.65 | 779,119 | +0.32(+1.08%) |
Jul 27, 2021 | 28.90 | 29.43 | 28.41 | 29.33 | 1,044,190 | -0.01(-0.03%) |
Jul 26, 2021 | 29.05 | 29.66 | 29.05 | 29.34 | 1,043,489 | +0.33(+1.13%) |
Jul 23, 2021 | 29.31 | 29.46 | 28.65 | 29.01 | 590,655 | +0.03(+0.09%) |
Jul 22, 2021 | 29.39 | 29.44 | 28.86 | 28.99 | 737,013 | -0.39(-1.33%) |
Jul 21, 2021 | 29.36 | 30.02 | 29.34 | 29.38 | 1,030,186 | +0.18(+0.62%) |
Jul 20, 2021 | 28.16 | 29.39 | 28.06 | 29.19 | 1,571,184 | +1.13(+4.02%) |
Jul 19, 2021 | 27.89 | 28.49 | 27.57 | 28.07 | 1,618,753 | -0.86(-2.98%) |
Jul 16, 2021 | 30.89 | 31.00 | 28.83 | 28.93 | 1,555,105 | -1.77(-5.77%) |
Jul 15, 2021 | 30.48 | 31.15 | 30.39 | 30.70 | 847,196 | -0.19(-0.62%) |
Jul 14, 2021 | 31.13 | 31.98 | 30.85 | 30.89 | 744,304 | +0.14(+0.44%) |
Jul 13, 2021 | 31.77 | 31.85 | 30.65 | 30.76 | 1,096,140 | -0.95(-2.98%) |
Jul 12, 2021 | 30.97 | 31.98 | 30.69 | 31.70 | 784,739 | +0.28(+0.90%) |
Jul 09, 2021 | 30.99 | 31.71 | 30.66 | 31.42 | 1,046,737 | +1.15(+3.78%) |
Jul 08, 2021 | 29.99 | 30.82 | 29.76 | 30.28 | 1,169,936 | -0.53(-1.71%) |
Jul 07, 2021 | 30.69 | 31.52 | 30.54 | 30.80 | 1,176,508 | -0.04(-0.12%) |
Jul 06, 2021 | 32.27 | 32.49 | 30.65 | 30.84 | 1,609,489 | -1.46(-4.53%) |
Jul 02, 2021 | 32.05 | 32.59 | 31.54 | 32.30 | 816,693 | +0.07(+0.23%) |
Jul 01, 2021 | 32.13 | 32.67 | 31.84 | 32.23 | 1,328,295 | +0.60(+1.90%) |
Jun 30, 2021 | 31.43 | 31.98 | 31.29 | 31.63 | 1,711,692 | +0.26(+0.84%) |
Jun 29, 2021 | 31.58 | 32.06 | 31.05 | 31.37 | 1,068,259 | +0.29(+0.94%) |
Jun 28, 2021 | 31.68 | 31.72 | 30.90 | 31.08 | 1,229,841 | -0.65(-2.06%) |
Jun 25, 2021 | 32.38 | 32.99 | 31.55 | 31.73 | 4,082,126 | -0.46(-1.44%) |
Jun 24, 2021 | 31.65 | 32.54 | 31.23 | 32.19 | 1,458,651 | +0.96(+3.08%) |
Jun 23, 2021 | 31.19 | 31.71 | 30.78 | 31.23 | 1,356,028 | +0.05(+0.15%) |
Jun 22, 2021 | 30.70 | 31.44 | 30.30 | 31.18 | 1,741,872 | +0.69(+2.27%) |
Jun 21, 2021 | 30.34 | 30.89 | 30.22 | 30.49 | 1,062,424 | +0.64(+2.13%) |
Jun 18, 2021 | 30.77 | 31.05 | 29.52 | 29.86 | 2,264,793 | -1.19(-3.83%) |
Jun 17, 2021 | 33.08 | 33.24 | 30.29 | 31.05 | 2,373,869 | -2.21(-6.64%) |
Jun 16, 2021 | 33.41 | 33.61 | 32.98 | 33.26 | 831,027 | -0.20(-0.60%) |
Jun 15, 2021 | 33.09 | 33.48 | 32.66 | 33.46 | 904,157 | +0.46(+1.40%) |
Jun 14, 2021 | 33.88 | 34.18 | 32.74 | 32.99 | 1,344,668 | -1.01(-2.97%) |
Jun 11, 2021 | 34.17 | 34.49 | 33.71 | 34.00 | 999,318 | +0.21(+0.62%) |
Jun 10, 2021 | 34.71 | 35.13 | 33.78 | 33.79 | 1,176,179 | -0.64(-1.85%) |
Jun 09, 2021 | 34.98 | 35.33 | 33.90 | 34.43 | 1,344,390 | +0.96(+2.88%) |
Jun 08, 2021 | 32.92 | 33.76 | 32.13 | 33.47 | 1,400,352 | +0.40(+1.21%) |
Jun 07, 2021 | 33.82 | 34.06 | 32.76 | 33.07 | 1,323,938 | -0.74(-2.18%) |
Jun 04, 2021 | 34.07 | 34.07 | 33.35 | 33.80 | 973,195 | -0.01(-0.03%) |
Jun 03, 2021 | 33.54 | 34.04 | 32.98 | 33.81 | 1,234,094 | +0.05(+0.16%) |
Jun 02, 2021 | 34.08 | 34.26 | 33.40 | 33.76 | 1,218,795 | -0.21(-0.62%) |
Jun 01, 2021 | 33.23 | 34.15 | 33.15 | 33.97 | 1,299,383 | +1.31(+4.01%) |
May 28, 2021 | 32.70 | 32.78 | 32.15 | 32.66 | 921,463 | +0.13(+0.39%) |
May 27, 2021 | 32.54 | 32.90 | 31.86 | 32.53 | 1,216,203 | +0.44(+1.36%) |
May 26, 2021 | 31.23 | 32.13 | 31.15 | 32.09 | 1,400,613 | +0.83(+2.65%) |
May 25, 2021 | 31.26 | 31.75 | 31.10 | 31.27 | 2,049,606 | +0.15(+0.47%) |
May 24, 2021 | 30.97 | 31.15 | 30.48 | 31.12 | 958,729 | +0.32(+1.03%) |
May 21, 2021 | 30.69 | 31.06 | 30.36 | 30.80 | 1,062,824 | +0.46(+1.53%) |
May 20, 2021 | 30.84 | 31.05 | 30.11 | 30.34 | 1,338,387 | +0.15(+0.48%) |
May 19, 2021 | 30.45 | 30.71 | 29.84 | 30.19 | 1,313,697 | -0.92(-2.95%) |
May 18, 2021 | 31.70 | 31.81 | 31.05 | 31.11 | 1,407,347 | -0.44(-1.38%) |
May 17, 2021 | 30.53 | 31.68 | 30.45 | 31.55 | 1,309,268 | +0.91(+2.97%) |
May 14, 2021 | 30.69 | 30.88 | 30.29 | 30.64 | 1,107,646 | +0.17(+0.57%) |
May 13, 2021 | 29.47 | 30.74 | 29.00 | 30.47 | 1,832,012 | +1.19(+4.07%) |
May 12, 2021 | 30.70 | 30.87 | 29.13 | 29.28 | 1,435,889 | -1.69(-5.45%) |
May 11, 2021 | 30.24 | 31.01 | 29.85 | 30.96 | 1,410,687 | +0.16(+0.53%) |
May 10, 2021 | 31.58 | 32.05 | 30.72 | 30.80 | 1,294,902 | -0.44(-1.42%) |
May 07, 2021 | 31.31 | 31.80 | 30.91 | 31.24 | 1,001,931 | -0.02(-0.06%) |
May 06, 2021 | 30.50 | 31.29 | 29.70 | 31.26 | 1,558,304 | +0.78(+2.58%) |
May 05, 2021 | 30.31 | 30.83 | 28.76 | 30.48 | 2,700,434 | +2.03(+7.14%) |
May 04, 2021 | 27.75 | 28.48 | 26.64 | 28.45 | 1,473,267 | +0.47(+1.68%) |