Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.82 | 31.12 | 30.81 | 31.10 | 8,110,085 | +0.22(+0.72%) |
Jul 29, 2021 | 30.86 | 31.07 | 30.82 | 30.87 | 6,530,451 | +0.17(+0.56%) |
Jul 28, 2021 | 31.03 | 31.23 | 30.64 | 30.70 | 11,028,612 | -0.45(-1.45%) |
Jul 27, 2021 | 31.49 | 31.76 | 31.09 | 31.15 | 9,438,792 | -0.49(-1.55%) |
Jul 26, 2021 | 31.55 | 31.74 | 31.28 | 31.64 | 11,381,316 | +0.08(+0.24%) |
Jul 23, 2021 | 31.16 | 31.61 | 31.15 | 31.57 | 10,804,399 | +0.13(+0.43%) |
Jul 22, 2021 | 31.54 | 32.01 | 31.36 | 31.43 | 15,514,610 | +1.06(+3.48%) |
Jul 21, 2021 | 30.06 | 30.52 | 30.06 | 30.37 | 11,777,053 | +0.38(+1.25%) |
Jul 20, 2021 | 29.71 | 30.24 | 29.69 | 30.00 | 11,740,302 | +0.35(+1.17%) |
Jul 19, 2021 | 29.86 | 29.99 | 29.48 | 29.65 | 14,035,596 | -0.66(-2.19%) |
Jul 16, 2021 | 30.56 | 30.76 | 30.21 | 30.32 | 14,179,868 | -0.29(-0.94%) |
Jul 15, 2021 | 30.26 | 30.75 | 30.25 | 30.60 | 12,837,510 | +0.16(+0.54%) |
Jul 14, 2021 | 30.61 | 30.75 | 30.37 | 30.44 | 11,586,280 | -0.06(-0.19%) |
Jul 13, 2021 | 30.38 | 30.71 | 30.38 | 30.50 | 9,059,912 | -0.04(-0.13%) |
Jul 12, 2021 | 30.65 | 30.79 | 30.33 | 30.54 | 8,770,209 | -0.09(-0.28%) |
Jul 09, 2021 | 30.42 | 30.73 | 30.39 | 30.62 | 15,768,837 | +0.84(+2.81%) |
Jul 08, 2021 | 30.88 | 30.98 | 29.67 | 29.79 | 25,307,842 | -1.94(-6.12%) |
Jul 07, 2021 | 31.08 | 31.79 | 31.07 | 31.73 | 13,144,649 | +0.56(+1.79%) |
Jul 06, 2021 | 31.24 | 31.33 | 30.76 | 31.17 | 10,921,268 | -0.17(-0.55%) |
Jul 02, 2021 | 31.15 | 31.55 | 31.02 | 31.35 | 11,872,619 | +0.29(+0.93%) |
Jul 01, 2021 | 30.99 | 31.22 | 30.85 | 31.06 | 11,420,993 | +0.19(+0.62%) |
Jun 30, 2021 | 30.74 | 30.91 | 30.37 | 30.86 | 15,656,436 | +0.50(+1.65%) |
Jun 29, 2021 | 31.10 | 31.20 | 30.17 | 30.36 | 18,989,698 | -0.21(-0.67%) |
Jun 28, 2021 | 30.74 | 30.86 | 30.44 | 30.57 | 13,717,576 | -0.19(-0.62%) |
Jun 25, 2021 | 30.55 | 30.92 | 30.55 | 30.76 | 10,912,120 | +0.24(+0.80%) |
Jun 24, 2021 | 30.43 | 30.57 | 30.24 | 30.51 | 12,910,979 | +0.16(+0.52%) |
Jun 23, 2021 | 30.48 | 30.56 | 30.31 | 30.36 | 10,905,924 | -0.20(-0.65%) |
Jun 22, 2021 | 30.70 | 30.78 | 30.52 | 30.56 | 9,295,860 | -0.17(-0.55%) |
Jun 21, 2021 | 30.56 | 30.91 | 30.53 | 30.73 | 11,065,640 | +0.34(+1.12%) |
Jun 18, 2021 | 30.54 | 30.68 | 30.32 | 30.39 | 20,511,838 | -0.48(-1.56%) |
Jun 17, 2021 | 31.18 | 31.26 | 30.68 | 30.87 | 10,555,898 | -0.31(-1.01%) |
Jun 16, 2021 | 31.59 | 31.60 | 31.08 | 31.18 | 11,728,798 | -0.38(-1.20%) |
Jun 15, 2021 | 31.44 | 31.63 | 31.24 | 31.56 | 13,214,538 | +0.36(+1.15%) |
Jun 14, 2021 | 31.23 | 31.34 | 30.98 | 31.20 | 8,956,133 | +0.02(+0.06%) |
Jun 11, 2021 | 31.19 | 31.26 | 31.05 | 31.18 | 9,233,272 | +0.18(+0.58%) |
Jun 10, 2021 | 31.44 | 31.55 | 30.99 | 31.00 | 11,980,840 | -0.37(-1.18%) |
Jun 09, 2021 | 31.47 | 31.58 | 31.28 | 31.37 | 9,053,812 | -0.11(-0.34%) |
Jun 08, 2021 | 31.45 | 31.64 | 31.13 | 31.48 | 15,534,680 | +0.03(+0.08%) |
Jun 07, 2021 | 32.00 | 32.10 | 31.44 | 31.45 | 9,753,326 | -0.50(-1.56%) |
Jun 04, 2021 | 32.23 | 32.23 | 31.73 | 31.95 | 8,191,138 | -0.03(-0.08%) |
Jun 03, 2021 | 31.69 | 32.24 | 31.61 | 31.97 | 9,867,426 | +0.04(+0.12%) |
Jun 02, 2021 | 32.22 | 32.31 | 31.90 | 31.94 | 8,247,024 | -0.23(-0.72%) |
Jun 01, 2021 | 32.25 | 32.44 | 32.14 | 32.17 | 9,489,685 | +0.06(+0.18%) |
May 28, 2021 | 32.11 | 32.20 | 31.99 | 32.11 | 6,291,025 | +0.09(+0.28%) |
May 27, 2021 | 32.25 | 32.44 | 32.01 | 32.02 | 12,746,948 | -0.10(-0.32%) |
May 26, 2021 | 31.70 | 32.18 | 31.68 | 32.12 | 13,868,742 | +0.44(+1.38%) |
May 25, 2021 | 31.78 | 32.10 | 31.61 | 31.68 | 8,517,726 | -0.09(-0.28%) |
May 24, 2021 | 31.72 | 31.86 | 31.53 | 31.77 | 8,787,363 | +0.34(+1.08%) |
May 21, 2021 | 31.52 | 31.84 | 31.28 | 31.43 | 12,520,681 | +0.00(+0.01%) |
May 20, 2021 | 31.36 | 31.60 | 31.16 | 31.43 | 10,761,792 | -0.03(-0.08%) |
May 19, 2021 | 31.30 | 31.53 | 31.04 | 31.46 | 12,219,200 | -0.17(-0.55%) |
May 18, 2021 | 32.07 | 32.14 | 31.61 | 31.63 | 11,952,220 | -0.48(-1.49%) |
May 17, 2021 | 32.56 | 32.72 | 31.93 | 32.11 | 16,787,624 | -0.42(-1.29%) |
May 14, 2021 | 32.48 | 32.79 | 32.37 | 32.53 | 11,235,380 | +0.31(+0.97%) |
May 13, 2021 | 31.83 | 32.38 | 31.74 | 32.21 | 15,814,888 | +0.35(+1.09%) |
May 12, 2021 | 32.28 | 32.46 | 31.82 | 31.87 | 11,837,676 | -0.61(-1.87%) |
May 11, 2021 | 32.81 | 32.90 | 32.40 | 32.47 | 14,732,228 | -0.52(-1.57%) |
May 10, 2021 | 33.14 | 33.54 | 32.97 | 32.99 | 10,695,004 | +0.01(+0.03%) |
May 07, 2021 | 32.73 | 33.11 | 32.58 | 32.98 | 7,695,446 | +0.18(+0.56%) |
May 06, 2021 | 32.57 | 32.82 | 32.48 | 32.80 | 8,687,027 | +0.43(+1.34%) |
May 05, 2021 | 32.60 | 32.74 | 32.30 | 32.36 | 9,153,414 | -0.14(-0.44%) |
May 04, 2021 | 32.33 | 32.63 | 32.26 | 32.51 | 12,644,440 | +0.09(+0.27%) |