Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.26 | 31.61 | 30.02 | 30.21 | 2,116,354 | +0.29(+0.97%) |
Jul 29, 2021 | 29.87 | 30.38 | 29.67 | 29.92 | 993,712 | +0.28(+0.95%) |
Jul 28, 2021 | 29.35 | 29.93 | 28.81 | 29.64 | 779,402 | +0.32(+1.08%) |
Jul 27, 2021 | 28.89 | 29.42 | 28.40 | 29.32 | 1,044,568 | -0.01(-0.03%) |
Jul 26, 2021 | 29.04 | 29.64 | 29.04 | 29.33 | 1,043,867 | +0.33(+1.13%) |
Jul 23, 2021 | 29.30 | 29.45 | 28.64 | 29.00 | 590,869 | +0.03(+0.09%) |
Jul 22, 2021 | 29.37 | 29.43 | 28.85 | 28.97 | 737,280 | -0.39(-1.33%) |
Jul 21, 2021 | 29.35 | 30.01 | 29.32 | 29.37 | 1,030,560 | +0.18(+0.62%) |
Jul 20, 2021 | 28.15 | 29.38 | 28.05 | 29.18 | 1,571,755 | +1.13(+4.02%) |
Jul 19, 2021 | 27.88 | 28.48 | 27.56 | 28.06 | 1,619,340 | -0.86(-2.98%) |
Jul 16, 2021 | 30.88 | 30.99 | 28.82 | 28.92 | 1,555,669 | -1.77(-5.77%) |
Jul 15, 2021 | 30.46 | 31.14 | 30.38 | 30.69 | 847,504 | -0.19(-0.62%) |
Jul 14, 2021 | 31.12 | 31.96 | 30.84 | 30.88 | 744,574 | +0.14(+0.44%) |
Jul 13, 2021 | 31.76 | 31.84 | 30.64 | 30.75 | 1,096,538 | -0.94(-2.98%) |
Jul 12, 2021 | 30.96 | 31.97 | 30.67 | 31.69 | 785,024 | +0.28(+0.90%) |
Jul 09, 2021 | 30.97 | 31.70 | 30.65 | 31.41 | 1,047,116 | +1.14(+3.78%) |
Jul 08, 2021 | 29.97 | 30.81 | 29.75 | 30.27 | 1,170,360 | -0.53(-1.71%) |
Jul 07, 2021 | 30.68 | 31.51 | 30.53 | 30.79 | 1,176,935 | -0.04(-0.12%) |
Jul 06, 2021 | 32.25 | 32.48 | 30.64 | 30.83 | 1,610,073 | -1.46(-4.53%) |
Jul 02, 2021 | 32.04 | 32.58 | 31.53 | 32.29 | 816,990 | +0.07(+0.23%) |
Jul 01, 2021 | 32.12 | 32.65 | 31.83 | 32.22 | 1,328,777 | +0.60(+1.90%) |
Jun 30, 2021 | 31.42 | 31.96 | 31.27 | 31.62 | 1,712,313 | +0.26(+0.84%) |
Jun 29, 2021 | 31.56 | 32.05 | 31.04 | 31.36 | 1,068,646 | +0.29(+0.94%) |
Jun 28, 2021 | 31.67 | 31.71 | 30.89 | 31.06 | 1,230,287 | -0.65(-2.06%) |
Jun 25, 2021 | 32.37 | 32.98 | 31.54 | 31.72 | 4,083,607 | -0.46(-1.44%) |
Jun 24, 2021 | 31.64 | 32.53 | 31.22 | 32.18 | 1,459,180 | +0.96(+3.08%) |
Jun 23, 2021 | 31.18 | 31.70 | 30.76 | 31.22 | 1,356,520 | +0.05(+0.15%) |
Jun 22, 2021 | 30.69 | 31.43 | 30.29 | 31.17 | 1,742,504 | +0.69(+2.27%) |
Jun 21, 2021 | 30.33 | 30.88 | 30.21 | 30.48 | 1,062,810 | +0.64(+2.13%) |
Jun 18, 2021 | 30.76 | 31.04 | 29.51 | 29.85 | 2,265,614 | -1.19(-3.83%) |
Jun 17, 2021 | 33.07 | 33.23 | 30.27 | 31.04 | 2,374,731 | -2.21(-6.64%) |
Jun 16, 2021 | 33.40 | 33.60 | 32.97 | 33.25 | 831,328 | -0.20(-0.60%) |
Jun 15, 2021 | 33.08 | 33.47 | 32.65 | 33.45 | 904,486 | +0.46(+1.41%) |
Jun 14, 2021 | 33.86 | 34.16 | 32.73 | 32.98 | 1,345,156 | -1.01(-2.97%) |
Jun 11, 2021 | 34.15 | 34.48 | 33.70 | 33.99 | 999,680 | +0.21(+0.62%) |
Jun 10, 2021 | 34.70 | 35.12 | 33.76 | 33.78 | 1,176,606 | -0.64(-1.85%) |
Jun 09, 2021 | 34.96 | 35.32 | 33.89 | 34.42 | 1,344,878 | +0.96(+2.88%) |
Jun 08, 2021 | 32.91 | 33.74 | 32.12 | 33.45 | 1,400,860 | +0.40(+1.21%) |
Jun 07, 2021 | 33.81 | 34.04 | 32.75 | 33.05 | 1,324,419 | -0.74(-2.18%) |
Jun 04, 2021 | 34.05 | 34.05 | 33.34 | 33.79 | 973,549 | -0.01(-0.03%) |
Jun 03, 2021 | 33.53 | 34.03 | 32.97 | 33.80 | 1,234,542 | +0.05(+0.16%) |
Jun 02, 2021 | 34.07 | 34.24 | 33.39 | 33.74 | 1,219,237 | -0.21(-0.62%) |
Jun 01, 2021 | 33.22 | 34.14 | 33.14 | 33.95 | 1,299,854 | +1.31(+4.01%) |
May 28, 2021 | 32.69 | 32.77 | 32.14 | 32.65 | 921,797 | +0.13(+0.39%) |
May 27, 2021 | 32.53 | 32.89 | 31.85 | 32.52 | 1,216,644 | +0.44(+1.36%) |
May 26, 2021 | 31.22 | 32.12 | 31.14 | 32.08 | 1,401,121 | +0.83(+2.65%) |
May 25, 2021 | 31.25 | 31.74 | 31.09 | 31.26 | 2,050,350 | +0.15(+0.47%) |
May 24, 2021 | 30.96 | 31.14 | 30.47 | 31.11 | 959,077 | +0.32(+1.03%) |
May 21, 2021 | 30.68 | 31.05 | 30.35 | 30.79 | 1,063,209 | +0.46(+1.53%) |
May 20, 2021 | 30.83 | 31.04 | 30.10 | 30.33 | 1,338,873 | +0.15(+0.48%) |
May 19, 2021 | 30.44 | 30.70 | 29.83 | 30.18 | 1,314,174 | -0.92(-2.95%) |
May 18, 2021 | 31.69 | 31.80 | 31.04 | 31.10 | 1,407,858 | -0.44(-1.38%) |
May 17, 2021 | 30.52 | 31.67 | 30.44 | 31.54 | 1,309,743 | +0.91(+2.97%) |
May 14, 2021 | 30.68 | 30.86 | 30.28 | 30.63 | 1,108,048 | +0.17(+0.57%) |
May 13, 2021 | 29.45 | 30.73 | 28.99 | 30.46 | 1,832,676 | +1.19(+4.07%) |
May 12, 2021 | 30.69 | 30.86 | 29.12 | 29.27 | 1,436,410 | -1.69(-5.45%) |
May 11, 2021 | 30.23 | 31.00 | 29.84 | 30.95 | 1,411,199 | +0.16(+0.53%) |
May 10, 2021 | 31.57 | 32.04 | 30.71 | 30.79 | 1,295,371 | -0.44(-1.41%) |
May 07, 2021 | 31.29 | 31.79 | 30.90 | 31.23 | 1,002,295 | -0.02(-0.06%) |
May 06, 2021 | 30.49 | 31.28 | 29.69 | 31.25 | 1,558,869 | +0.78(+2.58%) |
May 05, 2021 | 30.30 | 30.82 | 28.75 | 30.46 | 2,701,414 | +2.03(+7.14%) |
May 04, 2021 | 27.74 | 28.47 | 26.63 | 28.44 | 1,473,802 | +0.47(+1.68%) |