Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.25 | 29.70 | 28.98 | 29.40 | 1,352,220 | -0.19(-0.64%) |
Jul 29, 2021 | 30.35 | 30.54 | 29.45 | 29.59 | 1,682,530 | -0.23(-0.77%) |
Jul 28, 2021 | 29.33 | 30.17 | 28.99 | 29.82 | 1,529,006 | +0.70(+2.40%) |
Jul 27, 2021 | 29.13 | 29.31 | 28.56 | 29.12 | 1,601,277 | +0.09(+0.31%) |
Jul 26, 2021 | 28.21 | 29.24 | 28.21 | 29.03 | 1,236,954 | +0.92(+3.27%) |
Jul 23, 2021 | 28.00 | 28.23 | 27.67 | 28.11 | 1,319,572 | +0.14(+0.50%) |
Jul 22, 2021 | 28.50 | 28.52 | 27.74 | 27.97 | 1,486,771 | -0.83(-2.88%) |
Jul 21, 2021 | 28.30 | 29.27 | 28.19 | 28.80 | 1,762,335 | +1.06(+3.82%) |
Jul 20, 2021 | 27.59 | 28.26 | 27.28 | 27.74 | 2,149,486 | +0.15(+0.54%) |
Jul 19, 2021 | 27.67 | 28.09 | 27.16 | 27.59 | 2,541,746 | -1.22(-4.23%) |
Jul 16, 2021 | 30.04 | 30.05 | 28.71 | 28.81 | 1,915,529 | -0.83(-2.80%) |
Jul 15, 2021 | 29.57 | 30.03 | 29.34 | 29.64 | 2,681,431 | -0.41(-1.36%) |
Jul 14, 2021 | 30.57 | 31.25 | 29.92 | 30.05 | 2,439,161 | -1.15(-3.69%) |
Jul 13, 2021 | 31.18 | 31.43 | 30.67 | 31.20 | 1,458,118 | -0.31(-0.98%) |
Jul 12, 2021 | 31.10 | 32.01 | 30.73 | 31.51 | 1,552,322 | -0.16(-0.51%) |
Jul 09, 2021 | 31.42 | 31.77 | 30.92 | 31.67 | 1,998,204 | +0.82(+2.66%) |
Jul 08, 2021 | 30.30 | 31.56 | 30.24 | 30.85 | 3,364,208 | -0.30(-0.96%) |
Jul 07, 2021 | 30.98 | 31.57 | 30.10 | 31.15 | 2,903,485 | -0.02(-0.06%) |
Jul 06, 2021 | 32.42 | 32.42 | 30.85 | 31.17 | 2,829,025 | -1.42(-4.36%) |
Jul 02, 2021 | 33.00 | 33.09 | 32.25 | 32.59 | 1,711,435 | -0.45(-1.36%) |
Jul 01, 2021 | 33.67 | 33.86 | 32.69 | 33.04 | 2,355,640 | +0.14(+0.43%) |
Jun 30, 2021 | 32.71 | 33.59 | 32.62 | 32.90 | 2,829,058 | +0.37(+1.14%) |
Jun 29, 2021 | 32.81 | 33.13 | 32.48 | 32.53 | 1,980,893 | -0.18(-0.55%) |
Jun 28, 2021 | 34.35 | 34.44 | 32.47 | 32.71 | 2,837,066 | -1.98(-5.71%) |
Jun 25, 2021 | 34.02 | 34.83 | 33.73 | 34.69 | 3,970,226 | +1.01(+3.00%) |
Jun 24, 2021 | 34.08 | 34.08 | 33.41 | 33.68 | 2,405,418 | -0.11(-0.33%) |
Jun 23, 2021 | 34.45 | 34.81 | 33.78 | 33.79 | 1,784,928 | -0.33(-0.97%) |
Jun 22, 2021 | 33.74 | 34.42 | 33.22 | 34.12 | 1,276,172 | +0.23(+0.68%) |
Jun 21, 2021 | 32.78 | 33.90 | 32.71 | 33.89 | 1,799,761 | +1.36(+4.18%) |
Jun 18, 2021 | 32.89 | 33.51 | 32.48 | 32.53 | 4,504,928 | -1.25(-3.70%) |
Jun 17, 2021 | 35.35 | 35.64 | 33.62 | 33.78 | 3,567,212 | -1.58(-4.47%) |
Jun 16, 2021 | 34.74 | 36.02 | 34.54 | 35.36 | 2,714,841 | +0.40(+1.14%) |
Jun 15, 2021 | 34.01 | 34.97 | 33.99 | 34.96 | 3,134,691 | +1.14(+3.37%) |
Jun 14, 2021 | 35.08 | 35.27 | 33.64 | 33.82 | 3,453,347 | -0.88(-2.54%) |
Jun 11, 2021 | 35.37 | 36.06 | 34.68 | 34.70 | 2,916,052 | -0.10(-0.29%) |
Jun 10, 2021 | 35.98 | 36.15 | 34.54 | 34.80 | 2,237,088 | -0.49(-1.39%) |
Jun 09, 2021 | 36.39 | 36.59 | 35.25 | 35.29 | 2,775,122 | -0.81(-2.24%) |
Jun 08, 2021 | 35.65 | 36.70 | 35.45 | 36.10 | 2,103,969 | -0.06(-0.17%) |
Jun 07, 2021 | 35.91 | 36.91 | 35.80 | 36.16 | 2,637,913 | +0.43(+1.20%) |
Jun 04, 2021 | 35.39 | 35.89 | 34.75 | 35.73 | 3,644,548 | +0.73(+2.09%) |
Jun 03, 2021 | 35.71 | 37.05 | 34.80 | 35.00 | 44,088,992 | -1.01(-2.80%) |
Jun 02, 2021 | 34.32 | 36.07 | 33.87 | 36.01 | 4,177,630 | +2.06(+6.07%) |
Jun 01, 2021 | 33.24 | 34.15 | 33.12 | 33.95 | 3,079,042 | +1.48(+4.56%) |
May 28, 2021 | 32.00 | 32.97 | 31.71 | 32.47 | 11,026,379 | -0.53(-1.61%) |
May 27, 2021 | 33.06 | 33.63 | 32.75 | 33.00 | 3,822,773 | -0.05(-0.15%) |
May 26, 2021 | 33.00 | 33.63 | 32.55 | 33.05 | 3,573,956 | +0.11(+0.33%) |
May 25, 2021 | 34.04 | 34.23 | 32.74 | 32.94 | 1,912,085 | -1.26(-3.68%) |
May 24, 2021 | 34.27 | 34.55 | 33.68 | 34.20 | 1,255,665 | +0.21(+0.62%) |
May 21, 2021 | 34.30 | 34.72 | 33.84 | 33.99 | 1,883,877 | +0.22(+0.65%) |
May 20, 2021 | 33.95 | 34.38 | 33.48 | 33.77 | 2,749,875 | -0.86(-2.48%) |
May 19, 2021 | 34.68 | 34.81 | 33.74 | 34.63 | 2,129,011 | -1.01(-2.83%) |
May 18, 2021 | 36.68 | 37.02 | 35.61 | 35.64 | 1,716,003 | -1.03(-2.81%) |
May 17, 2021 | 35.53 | 36.71 | 35.33 | 36.67 | 2,086,737 | +0.85(+2.37%) |
May 14, 2021 | 34.35 | 36.00 | 34.35 | 35.82 | 2,373,350 | +1.94(+5.73%) |
May 13, 2021 | 34.14 | 35.42 | 33.47 | 33.88 | 2,467,056 | -0.61(-1.77%) |
May 12, 2021 | 34.66 | 36.06 | 34.23 | 34.49 | 2,504,358 | +0.28(+0.82%) |
May 11, 2021 | 34.16 | 34.88 | 33.82 | 34.21 | 2,393,532 | -0.92(-2.62%) |
May 10, 2021 | 36.05 | 37.07 | 35.09 | 35.13 | 2,569,864 | -0.52(-1.46%) |
May 07, 2021 | 34.92 | 35.84 | 34.35 | 35.65 | 3,825,162 | +0.32(+0.91%) |
May 06, 2021 | 34.83 | 35.39 | 34.21 | 35.33 | 3,166,447 | +0.65(+1.87%) |
May 05, 2021 | 33.40 | 35.06 | 32.54 | 34.68 | 9,514,182 | -1.54(-4.25%) |
May 04, 2021 | 36.94 | 37.50 | 36.09 | 36.22 | 2,320,108 | -0.78(-2.11%) |