Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.44 | 32.92 | 32.36 | 32.56 | 1,226,522 | -0.07(-0.21%) |
Jul 29, 2021 | 32.09 | 32.77 | 32.03 | 32.63 | 1,544,512 | +0.85(+2.68%) |
Jul 28, 2021 | 31.55 | 31.87 | 31.33 | 31.78 | 1,875,286 | +0.20(+0.64%) |
Jul 27, 2021 | 30.72 | 31.59 | 30.61 | 31.58 | 2,574,905 | +0.71(+2.29%) |
Jul 26, 2021 | 30.94 | 31.43 | 30.64 | 30.87 | 2,434,136 | -0.11(-0.34%) |
Jul 23, 2021 | 30.91 | 31.24 | 30.15 | 30.98 | 1,555,293 | +0.49(+1.60%) |
Jul 22, 2021 | 30.82 | 30.83 | 30.40 | 30.49 | 1,379,420 | -0.32(-1.03%) |
Jul 21, 2021 | 30.89 | 31.07 | 30.68 | 30.80 | 1,084,611 | +0.21(+0.69%) |
Jul 20, 2021 | 29.84 | 30.64 | 29.75 | 30.59 | 1,856,482 | +0.73(+2.44%) |
Jul 19, 2021 | 29.88 | 30.39 | 29.66 | 29.87 | 1,390,257 | -0.31(-1.01%) |
Jul 16, 2021 | 30.90 | 31.19 | 30.12 | 30.17 | 1,727,175 | -0.90(-2.89%) |
Jul 15, 2021 | 31.06 | 31.34 | 30.92 | 31.07 | 924,464 | -0.13(-0.43%) |
Jul 14, 2021 | 31.29 | 31.44 | 30.99 | 31.21 | 814,096 | +0.03(+0.09%) |
Jul 13, 2021 | 31.21 | 31.44 | 30.99 | 31.18 | 1,026,295 | -0.15(-0.49%) |
Jul 12, 2021 | 31.30 | 31.54 | 31.23 | 31.33 | 1,249,875 | -0.25(-0.79%) |
Jul 09, 2021 | 31.33 | 31.81 | 31.32 | 31.58 | 1,023,134 | +0.59(+1.91%) |
Jul 08, 2021 | 30.80 | 31.23 | 30.60 | 30.99 | 901,795 | -0.31(-0.98%) |
Jul 07, 2021 | 31.43 | 31.53 | 30.81 | 31.29 | 1,192,207 | -0.19(-0.61%) |
Jul 06, 2021 | 31.77 | 31.93 | 30.99 | 31.48 | 1,154,221 | -0.48(-1.49%) |
Jul 02, 2021 | 32.10 | 32.24 | 31.86 | 31.96 | 700,185 | -0.10(-0.30%) |
Jul 01, 2021 | 31.75 | 32.32 | 31.57 | 32.05 | 1,898,695 | +0.51(+1.60%) |
Jun 30, 2021 | 31.51 | 31.85 | 31.46 | 31.55 | 1,515,782 | -0.13(-0.42%) |
Jun 29, 2021 | 31.64 | 31.86 | 31.55 | 31.68 | 924,821 | +0.16(+0.51%) |
Jun 28, 2021 | 31.90 | 32.04 | 31.36 | 31.52 | 1,875,333 | -0.32(-1.02%) |
Jun 25, 2021 | 31.46 | 32.05 | 31.34 | 31.84 | 2,361,543 | +0.44(+1.40%) |
Jun 24, 2021 | 31.55 | 31.75 | 31.33 | 31.41 | 1,567,229 | +0.12(+0.40%) |
Jun 23, 2021 | 31.16 | 31.46 | 30.96 | 31.28 | 1,647,100 | +0.13(+0.43%) |
Jun 22, 2021 | 30.87 | 31.25 | 30.70 | 31.15 | 1,168,381 | +0.20(+0.65%) |
Jun 21, 2021 | 30.47 | 31.21 | 30.47 | 30.95 | 1,320,898 | +0.76(+2.53%) |
Jun 18, 2021 | 30.70 | 30.73 | 30.19 | 30.19 | 2,297,160 | -0.66(-2.13%) |
Jun 17, 2021 | 31.12 | 31.27 | 30.47 | 30.84 | 1,893,579 | -0.35(-1.13%) |
Jun 16, 2021 | 31.81 | 31.87 | 31.14 | 31.20 | 1,177,474 | -0.68(-2.12%) |
Jun 15, 2021 | 31.86 | 32.07 | 31.70 | 31.87 | 1,154,630 | +0.03(+0.09%) |
Jun 14, 2021 | 32.70 | 32.82 | 31.69 | 31.84 | 1,289,981 | -0.79(-2.42%) |
Jun 11, 2021 | 32.72 | 32.88 | 32.56 | 32.64 | 873,468 | +0.10(+0.32%) |
Jun 10, 2021 | 33.10 | 33.10 | 32.47 | 32.53 | 1,588,787 | +0.06(+0.18%) |
Jun 09, 2021 | 32.77 | 32.79 | 32.30 | 32.47 | 1,097,227 | -0.23(-0.70%) |
Jun 08, 2021 | 32.52 | 32.77 | 32.33 | 32.70 | 1,306,894 | -0.02(-0.06%) |
Jun 07, 2021 | 33.37 | 33.37 | 32.64 | 32.72 | 1,394,545 | -0.49(-1.46%) |
Jun 04, 2021 | 32.89 | 33.26 | 32.81 | 33.21 | 901,021 | +0.28(+0.84%) |
Jun 03, 2021 | 32.59 | 33.18 | 32.45 | 32.93 | 1,817,162 | +0.50(+1.53%) |
Jun 02, 2021 | 33.25 | 33.63 | 32.42 | 32.44 | 1,780,128 | -0.72(-2.19%) |
Jun 01, 2021 | 34.02 | 34.04 | 33.07 | 33.16 | 1,810,781 | -0.69(-2.03%) |
May 28, 2021 | 33.48 | 34.03 | 32.85 | 33.85 | 1,065,748 | +0.13(+0.40%) |
May 27, 2021 | 33.45 | 33.91 | 33.15 | 33.71 | 1,300,148 | +0.60(+1.81%) |
May 26, 2021 | 33.21 | 33.27 | 32.92 | 33.11 | 1,108,606 | -0.02(-0.06%) |
May 25, 2021 | 32.74 | 33.17 | 32.74 | 33.13 | 1,401,536 | +0.34(+1.05%) |
May 24, 2021 | 33.41 | 33.41 | 32.77 | 32.79 | 884,625 | -0.31(-0.92%) |
May 21, 2021 | 33.07 | 33.32 | 32.89 | 33.09 | 1,230,386 | +0.32(+0.99%) |
May 20, 2021 | 32.78 | 32.87 | 32.54 | 32.77 | 719,553 | +0.09(+0.26%) |
May 19, 2021 | 32.36 | 32.87 | 32.16 | 32.68 | 1,334,081 | +0.01(+0.03%) |
May 18, 2021 | 33.07 | 33.19 | 32.66 | 32.67 | 1,154,679 | -0.43(-1.30%) |
May 17, 2021 | 33.22 | 33.58 | 32.82 | 33.10 | 905,969 | -0.12(-0.37%) |
May 14, 2021 | 33.04 | 33.43 | 32.93 | 33.23 | 810,093 | +0.38(+1.16%) |
May 13, 2021 | 32.39 | 33.15 | 32.35 | 32.85 | 2,006,014 | +0.51(+1.59%) |
May 12, 2021 | 32.90 | 33.10 | 32.26 | 32.33 | 1,982,001 | -0.84(-2.53%) |
May 11, 2021 | 33.04 | 33.26 | 32.66 | 33.17 | 1,598,159 | -0.31(-0.94%) |
May 10, 2021 | 34.61 | 34.82 | 33.42 | 33.48 | 1,709,846 | -1.13(-3.28%) |
May 07, 2021 | 33.85 | 34.67 | 33.67 | 34.62 | 916,098 | +0.65(+1.91%) |
May 06, 2021 | 33.71 | 34.04 | 33.42 | 33.97 | 1,119,179 | +0.32(+0.96%) |
May 05, 2021 | 33.60 | 33.80 | 33.38 | 33.65 | 978,959 | +0.19(+0.57%) |
May 04, 2021 | 33.74 | 33.74 | 33.25 | 33.46 | 1,235,849 | -0.41(-1.21%) |