Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.14 | 30.38 | 29.81 | 29.86 | 5,712,194 | -0.34(-1.12%) |
Jul 29, 2021 | 30.10 | 30.30 | 30.04 | 30.20 | 4,907,553 | +0.22(+0.74%) |
Jul 28, 2021 | 30.06 | 30.24 | 29.73 | 29.97 | 5,998,466 | -0.17(-0.55%) |
Jul 27, 2021 | 29.50 | 30.22 | 29.42 | 30.14 | 5,654,645 | +0.53(+1.79%) |
Jul 26, 2021 | 29.67 | 29.92 | 29.44 | 29.61 | 7,156,322 | -0.07(-0.24%) |
Jul 23, 2021 | 29.48 | 29.76 | 29.41 | 29.68 | 3,954,369 | +0.33(+1.11%) |
Jul 22, 2021 | 29.28 | 29.42 | 29.22 | 29.36 | 4,616,249 | +0.11(+0.37%) |
Jul 21, 2021 | 29.31 | 29.53 | 29.21 | 29.25 | 5,898,827 | -0.14(-0.48%) |
Jul 20, 2021 | 29.07 | 29.62 | 28.90 | 29.39 | 7,598,551 | +0.47(+1.63%) |
Jul 19, 2021 | 29.25 | 29.39 | 28.55 | 28.92 | 12,721,821 | -0.43(-1.46%) |
Jul 16, 2021 | 29.20 | 29.54 | 29.17 | 29.34 | 5,969,517 | +0.17(+0.57%) |
Jul 15, 2021 | 28.67 | 29.21 | 28.65 | 29.18 | 7,300,942 | +0.38(+1.31%) |
Jul 14, 2021 | 28.68 | 29.02 | 28.49 | 28.80 | 5,816,705 | +0.22(+0.78%) |
Jul 13, 2021 | 28.83 | 28.90 | 28.47 | 28.58 | 4,267,169 | -0.31(-1.08%) |
Jul 12, 2021 | 28.64 | 28.90 | 28.51 | 28.89 | 5,715,796 | +0.24(+0.82%) |
Jul 09, 2021 | 28.61 | 28.78 | 28.42 | 28.65 | 4,721,064 | -0.01(-0.04%) |
Jul 08, 2021 | 28.65 | 28.83 | 28.51 | 28.67 | 4,862,037 | -0.13(-0.44%) |
Jul 07, 2021 | 28.67 | 28.83 | 28.46 | 28.79 | 4,837,323 | +0.16(+0.56%) |
Jul 06, 2021 | 28.65 | 28.72 | 28.23 | 28.63 | 6,358,979 | -0.16(-0.55%) |
Jul 02, 2021 | 28.74 | 28.83 | 28.58 | 28.79 | 3,675,706 | +0.10(+0.33%) |
Jul 01, 2021 | 28.36 | 28.77 | 28.24 | 28.70 | 4,858,616 | +0.43(+1.51%) |
Jun 30, 2021 | 28.44 | 28.53 | 28.19 | 28.27 | 6,038,956 | -0.16(-0.56%) |
Jun 29, 2021 | 28.60 | 28.97 | 28.31 | 28.43 | 5,861,956 | -0.20(-0.69%) |
Jun 28, 2021 | 28.56 | 28.73 | 28.46 | 28.63 | 4,884,037 | +0.15(+0.54%) |
Jun 25, 2021 | 28.15 | 28.53 | 28.14 | 28.47 | 5,922,431 | +0.25(+0.88%) |
Jun 24, 2021 | 28.21 | 28.36 | 28.10 | 28.23 | 5,038,325 | +0.06(+0.20%) |
Jun 23, 2021 | 28.25 | 28.28 | 27.96 | 28.17 | 6,556,894 | -0.11(-0.41%) |
Jun 22, 2021 | 28.46 | 28.53 | 28.25 | 28.28 | 6,552,841 | -0.24(-0.85%) |
Jun 21, 2021 | 28.44 | 28.67 | 28.39 | 28.53 | 8,347,400 | +0.10(+0.36%) |
Jun 18, 2021 | 29.25 | 29.28 | 28.39 | 28.42 | 18,481,230 | -0.93(-3.15%) |
Jun 17, 2021 | 29.50 | 29.73 | 29.34 | 29.35 | 7,349,619 | -0.13(-0.43%) |
Jun 16, 2021 | 30.01 | 30.22 | 29.31 | 29.48 | 9,586,830 | -0.58(-1.93%) |
Jun 15, 2021 | 30.11 | 30.14 | 29.94 | 30.06 | 10,111,444 | +0.00(+0.00%) |
Jun 14, 2021 | 29.97 | 30.07 | 29.68 | 30.06 | 7,816,212 | +0.13(+0.43%) |
Jun 11, 2021 | 29.77 | 29.94 | 29.64 | 29.93 | 7,185,176 | +0.13(+0.43%) |
Jun 10, 2021 | 29.80 | 29.96 | 29.59 | 29.80 | 8,482,200 | +0.22(+0.75%) |
Jun 09, 2021 | 29.34 | 29.64 | 29.18 | 29.58 | 6,459,348 | +0.39(+1.33%) |
Jun 08, 2021 | 29.29 | 29.33 | 29.11 | 29.19 | 6,248,899 | -0.07(-0.24%) |
Jun 07, 2021 | 29.14 | 29.30 | 29.08 | 29.26 | 5,399,372 | +0.17(+0.57%) |
Jun 04, 2021 | 29.14 | 29.28 | 29.00 | 29.09 | 6,474,752 | -0.11(-0.37%) |
Jun 03, 2021 | 27.99 | 29.29 | 27.91 | 29.20 | 11,928,170 | +0.36(+1.26%) |
Jun 02, 2021 | 28.88 | 29.04 | 28.71 | 28.84 | 6,414,823 | +0.04(+0.13%) |
Jun 01, 2021 | 28.70 | 28.87 | 28.60 | 28.80 | 8,240,400 | +0.01(+0.04%) |
May 28, 2021 | 28.64 | 28.88 | 28.55 | 28.79 | 7,623,085 | +0.33(+1.17%) |
May 27, 2021 | 29.01 | 29.01 | 28.42 | 28.46 | 12,592,154 | -0.36(-1.26%) |
May 26, 2021 | 28.65 | 28.97 | 28.63 | 28.82 | 9,265,035 | +0.17(+0.58%) |
May 25, 2021 | 29.43 | 29.43 | 28.59 | 28.65 | 7,931,090 | -0.71(-2.43%) |
May 24, 2021 | 29.36 | 29.52 | 29.16 | 29.37 | 7,933,671 | +0.12(+0.41%) |
May 21, 2021 | 29.30 | 29.44 | 29.01 | 29.25 | 7,857,884 | +0.06(+0.22%) |
May 20, 2021 | 29.06 | 29.37 | 29.00 | 29.18 | 7,834,704 | +0.13(+0.46%) |
May 19, 2021 | 29.04 | 29.44 | 28.75 | 29.05 | 24,411,786 | -0.08(-0.26%) |
May 18, 2021 | 28.71 | 29.17 | 28.64 | 29.13 | 12,987,747 | +0.36(+1.24%) |
May 17, 2021 | 28.70 | 28.87 | 28.51 | 28.77 | 11,671,550 | +0.00(+0.00%) |
May 14, 2021 | 28.42 | 28.80 | 28.36 | 28.77 | 9,354,287 | +0.43(+1.53%) |
May 13, 2021 | 27.38 | 28.40 | 27.31 | 28.33 | 11,525,383 | +1.08(+3.95%) |
May 12, 2021 | 27.91 | 28.20 | 27.16 | 27.26 | 10,349,225 | -0.84(-3.00%) |
May 11, 2021 | 28.23 | 28.32 | 27.72 | 28.10 | 9,136,152 | -0.05(-0.18%) |
May 10, 2021 | 28.36 | 28.57 | 28.13 | 28.15 | 10,845,664 | -0.10(-0.36%) |
May 07, 2021 | 28.20 | 28.55 | 28.09 | 28.25 | 7,684,663 | +0.13(+0.45%) |
May 06, 2021 | 27.51 | 28.15 | 27.28 | 28.13 | 7,891,900 | +0.60(+2.18%) |
May 05, 2021 | 27.99 | 28.36 | 27.19 | 27.53 | 13,390,291 | -0.79(-2.79%) |
May 04, 2021 | 28.37 | 28.44 | 28.13 | 28.32 | 10,191,090 | -0.07(-0.25%) |