Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.37 | 31.47 | 29.90 | 30.30 | 958,309 | -0.86(-2.76%) |
Jul 29, 2021 | 31.92 | 32.57 | 31.07 | 31.16 | 1,054,845 | -0.84(-2.62%) |
Jul 28, 2021 | 30.70 | 32.22 | 30.42 | 32.00 | 1,069,193 | +1.58(+5.19%) |
Jul 27, 2021 | 31.03 | 31.42 | 29.16 | 30.42 | 1,054,354 | -0.92(-2.94%) |
Jul 26, 2021 | 31.99 | 32.97 | 31.23 | 31.34 | 1,126,632 | -0.85(-2.64%) |
Jul 23, 2021 | 31.64 | 32.55 | 31.06 | 32.19 | 1,649,759 | +1.34(+4.34%) |
Jul 22, 2021 | 31.78 | 31.78 | 30.31 | 30.85 | 949,105 | -0.77(-2.44%) |
Jul 21, 2021 | 30.01 | 31.66 | 29.96 | 31.62 | 1,423,115 | +1.64(+5.47%) |
Jul 20, 2021 | 28.45 | 30.33 | 28.11 | 29.98 | 1,528,812 | +1.50(+5.27%) |
Jul 19, 2021 | 27.05 | 28.83 | 26.85 | 28.48 | 2,152,354 | -0.05(-0.18%) |
Jul 16, 2021 | 29.82 | 30.05 | 28.20 | 28.53 | 1,265,371 | -0.90(-3.06%) |
Jul 15, 2021 | 29.27 | 30.37 | 28.29 | 29.43 | 1,503,967 | -0.16(-0.54%) |
Jul 14, 2021 | 31.57 | 31.77 | 29.37 | 29.59 | 1,538,771 | -1.45(-4.67%) |
Jul 13, 2021 | 31.30 | 32.38 | 30.56 | 31.04 | 1,637,105 | -0.57(-1.80%) |
Jul 12, 2021 | 33.30 | 33.48 | 30.75 | 31.61 | 2,245,587 | -1.58(-4.76%) |
Jul 09, 2021 | 33.68 | 33.77 | 32.30 | 33.19 | 868,919 | -0.31(-0.93%) |
Jul 08, 2021 | 31.23 | 33.72 | 30.70 | 33.50 | 2,072,791 | +0.23(+0.69%) |
Jul 07, 2021 | 34.68 | 35.77 | 33.02 | 33.27 | 2,254,438 | -1.14(-3.31%) |
Jul 06, 2021 | 34.02 | 34.45 | 32.81 | 34.41 | 1,878,466 | +0.86(+2.56%) |
Jul 02, 2021 | 35.15 | 35.50 | 32.79 | 33.55 | 1,820,198 | -1.13(-3.26%) |
Jul 01, 2021 | 34.53 | 35.96 | 33.83 | 34.68 | 1,992,597 | +0.84(+2.48%) |
Jun 30, 2021 | 36.46 | 36.54 | 33.81 | 33.84 | 3,473,291 | -3.09(-8.37%) |
Jun 29, 2021 | 36.88 | 37.54 | 36.30 | 36.93 | 1,526,999 | +0.10(+0.27%) |
Jun 28, 2021 | 37.41 | 37.45 | 36.13 | 36.83 | 2,185,499 | +0.33(+0.90%) |
Jun 25, 2021 | 35.42 | 36.54 | 34.35 | 36.50 | 6,258,573 | +1.08(+3.05%) |
Jun 24, 2021 | 33.58 | 36.38 | 33.15 | 35.42 | 5,443,318 | +2.68(+8.19%) |
Jun 23, 2021 | 31.47 | 32.93 | 31.41 | 32.74 | 1,794,357 | +1.22(+3.87%) |
Jun 22, 2021 | 29.95 | 31.88 | 29.54 | 31.52 | 2,401,008 | +1.31(+4.34%) |
Jun 21, 2021 | 29.52 | 30.39 | 28.95 | 30.21 | 2,506,089 | +0.72(+2.44%) |
Jun 18, 2021 | 30.98 | 31.61 | 29.15 | 29.49 | 4,513,196 | -2.14(-6.77%) |
Jun 17, 2021 | 30.83 | 32.13 | 30.81 | 31.63 | 2,387,100 | +0.65(+2.10%) |
Jun 16, 2021 | 30.72 | 32.03 | 30.42 | 30.98 | 2,776,143 | -0.03(-0.10%) |
Jun 15, 2021 | 31.94 | 32.29 | 30.60 | 31.01 | 1,893,330 | -0.82(-2.58%) |
Jun 14, 2021 | 33.28 | 33.88 | 31.50 | 31.83 | 2,800,984 | -1.02(-3.11%) |
Jun 11, 2021 | 33.25 | 33.42 | 32.65 | 32.85 | 1,638,909 | +0.31(+0.95%) |
Jun 10, 2021 | 33.22 | 34.00 | 31.91 | 32.54 | 1,768,640 | -1.33(-3.93%) |
Jun 09, 2021 | 33.15 | 34.60 | 32.86 | 33.87 | 3,095,506 | +0.86(+2.61%) |
Jun 08, 2021 | 32.30 | 33.38 | 32.01 | 33.01 | 2,230,617 | +0.51(+1.57%) |
Jun 07, 2021 | 29.65 | 32.90 | 29.30 | 32.50 | 4,075,259 | +3.73(+12.96%) |
Jun 04, 2021 | 29.02 | 29.71 | 28.73 | 28.77 | 1,546,450 | -0.10(-0.35%) |
Jun 03, 2021 | 29.81 | 30.20 | 28.40 | 28.87 | 2,085,486 | -2.02(-6.54%) |
Jun 02, 2021 | 31.07 | 31.30 | 29.68 | 30.89 | 1,857,098 | -0.04(-0.13%) |
Jun 01, 2021 | 29.58 | 31.36 | 29.35 | 30.93 | 2,430,232 | +1.23(+4.14%) |
May 28, 2021 | 29.65 | 30.29 | 29.13 | 29.70 | 2,050,925 | +0.12(+0.41%) |
May 27, 2021 | 30.08 | 30.71 | 29.08 | 29.58 | 1,945,205 | -0.48(-1.60%) |
May 26, 2021 | 29.85 | 30.80 | 29.61 | 30.06 | 1,469,114 | +0.53(+1.79%) |
May 25, 2021 | 31.00 | 31.03 | 29.37 | 29.53 | 2,042,660 | -0.81(-2.67%) |
May 24, 2021 | 29.08 | 30.99 | 28.98 | 30.34 | 2,431,478 | +1.78(+6.23%) |
May 21, 2021 | 30.05 | 30.12 | 28.55 | 28.56 | 2,317,964 | -0.97(-3.28%) |
May 20, 2021 | 26.66 | 29.68 | 26.27 | 29.53 | 3,941,988 | +3.09(+11.69%) |
May 19, 2021 | 25.20 | 27.25 | 25.16 | 26.44 | 3,222,164 | +0.23(+0.88%) |
May 18, 2021 | 26.75 | 27.45 | 26.02 | 26.21 | 4,477,956 | +0.64(+2.50%) |
May 17, 2021 | 24.91 | 25.75 | 24.31 | 25.57 | 2,906,967 | +0.58(+2.32%) |
May 14, 2021 | 25.01 | 25.52 | 24.55 | 24.99 | 3,677,978 | +0.46(+1.88%) |
May 13, 2021 | 26.23 | 27.52 | 24.13 | 24.53 | 4,614,433 | -1.62(-6.20%) |
May 12, 2021 | 27.00 | 27.40 | 25.60 | 26.15 | 3,690,913 | -1.44(-5.22%) |
May 11, 2021 | 24.09 | 28.21 | 23.84 | 27.59 | 6,740,059 | -0.97(-3.40%) |
May 10, 2021 | 32.85 | 33.47 | 28.26 | 28.56 | 6,613,394 | -7.28(-20.31%) |
May 07, 2021 | 34.01 | 36.23 | 33.30 | 35.84 | 3,127,091 | +3.60(+11.17%) |
May 06, 2021 | 34.24 | 34.32 | 30.88 | 32.24 | 4,760,262 | -2.88(-8.20%) |
May 05, 2021 | 36.09 | 36.94 | 34.70 | 35.12 | 2,435,116 | -0.68(-1.90%) |
May 04, 2021 | 37.76 | 38.15 | 35.41 | 35.80 | 2,707,027 | -2.73(-7.09%) |