Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.69 | 28.73 | 27.69 | 27.99 | 1,894,283 | -0.09(-0.32%) |
Jul 29, 2021 | 28.44 | 28.60 | 27.91 | 28.08 | 1,288,416 | -0.06(-0.21%) |
Jul 28, 2021 | 27.40 | 28.61 | 27.32 | 28.14 | 2,038,888 | +1.04(+3.84%) |
Jul 27, 2021 | 27.60 | 27.75 | 26.02 | 27.10 | 2,802,655 | -0.51(-1.85%) |
Jul 26, 2021 | 28.00 | 28.61 | 27.30 | 27.61 | 2,320,252 | -0.57(-2.02%) |
Jul 23, 2021 | 27.59 | 28.39 | 27.53 | 28.18 | 2,405,142 | -0.22(-0.77%) |
Jul 22, 2021 | 29.39 | 29.50 | 28.19 | 28.40 | 3,877,298 | -0.92(-3.14%) |
Jul 21, 2021 | 29.29 | 29.79 | 28.56 | 29.32 | 2,595,000 | +0.07(+0.24%) |
Jul 20, 2021 | 28.91 | 29.41 | 27.92 | 29.25 | 2,364,977 | +0.50(+1.74%) |
Jul 19, 2021 | 27.70 | 29.14 | 27.52 | 28.75 | 2,348,106 | +0.27(+0.95%) |
Jul 16, 2021 | 28.38 | 29.00 | 27.94 | 28.48 | 2,111,503 | +0.37(+1.32%) |
Jul 15, 2021 | 28.33 | 29.41 | 27.71 | 28.11 | 3,846,524 | -0.50(-1.75%) |
Jul 14, 2021 | 29.73 | 30.26 | 28.12 | 28.61 | 4,001,551 | -1.26(-4.22%) |
Jul 13, 2021 | 31.00 | 31.19 | 29.80 | 29.87 | 2,313,685 | -1.54(-4.90%) |
Jul 12, 2021 | 32.08 | 32.45 | 31.25 | 31.41 | 1,471,016 | -0.54(-1.69%) |
Jul 09, 2021 | 31.21 | 31.96 | 30.53 | 31.95 | 1,745,182 | +0.94(+3.03%) |
Jul 08, 2021 | 30.99 | 31.36 | 29.90 | 31.01 | 3,717,040 | -1.11(-3.46%) |
Jul 07, 2021 | 33.67 | 33.81 | 31.66 | 32.12 | 1,856,843 | -1.12(-3.37%) |
Jul 06, 2021 | 33.06 | 34.11 | 32.70 | 33.24 | 2,239,580 | -0.12(-0.36%) |
Jul 02, 2021 | 33.78 | 34.28 | 32.66 | 33.36 | 2,032,046 | -0.24(-0.71%) |
Jul 01, 2021 | 33.62 | 34.06 | 32.43 | 33.60 | 1,875,340 | -0.13(-0.39%) |
Jun 30, 2021 | 33.90 | 34.37 | 33.20 | 33.73 | 2,651,194 | -0.35(-1.03%) |
Jun 29, 2021 | 34.39 | 35.09 | 33.84 | 34.08 | 2,149,143 | -0.39(-1.13%) |
Jun 28, 2021 | 35.51 | 35.51 | 34.02 | 34.47 | 3,332,551 | +0.02(+0.06%) |
Jun 25, 2021 | 34.31 | 34.56 | 33.19 | 34.45 | 16,074,728 | +0.20(+0.58%) |
Jun 24, 2021 | 34.04 | 35.00 | 33.90 | 34.25 | 2,632,553 | +0.44(+1.30%) |
Jun 23, 2021 | 33.18 | 34.30 | 33.18 | 33.81 | 2,471,547 | +0.69(+2.08%) |
Jun 22, 2021 | 33.31 | 33.78 | 32.45 | 33.12 | 2,373,489 | -0.22(-0.66%) |
Jun 21, 2021 | 32.54 | 33.62 | 31.81 | 33.34 | 3,079,895 | +0.55(+1.68%) |
Jun 18, 2021 | 31.95 | 32.98 | 31.90 | 32.79 | 6,646,346 | +0.49(+1.52%) |
Jun 17, 2021 | 29.81 | 32.97 | 29.75 | 32.30 | 4,374,285 | +2.17(+7.20%) |
Jun 16, 2021 | 30.30 | 30.98 | 29.03 | 30.13 | 3,106,959 | -0.38(-1.25%) |
Jun 15, 2021 | 31.64 | 31.74 | 30.17 | 30.51 | 2,507,405 | -1.02(-3.24%) |
Jun 14, 2021 | 31.34 | 32.08 | 31.16 | 31.53 | 2,938,377 | +0.31(+0.99%) |
Jun 11, 2021 | 31.40 | 31.64 | 30.56 | 31.22 | 2,051,658 | -0.07(-0.22%) |
Jun 10, 2021 | 30.49 | 31.53 | 29.97 | 31.29 | 3,553,982 | +0.77(+2.52%) |
Jun 09, 2021 | 30.13 | 30.82 | 29.77 | 30.52 | 3,534,957 | +0.77(+2.59%) |
Jun 08, 2021 | 29.95 | 30.34 | 28.34 | 29.75 | 3,230,121 | +0.54(+1.85%) |
Jun 07, 2021 | 27.35 | 29.87 | 27.25 | 29.21 | 3,581,326 | +1.83(+6.68%) |
Jun 04, 2021 | 27.23 | 28.09 | 27.22 | 27.38 | 2,170,698 | +0.36(+1.33%) |
Jun 03, 2021 | 28.16 | 28.59 | 26.95 | 27.02 | 3,053,476 | -1.47(-5.16%) |
Jun 02, 2021 | 28.00 | 29.03 | 27.90 | 28.49 | 2,629,012 | +0.34(+1.21%) |
Jun 01, 2021 | 28.98 | 29.25 | 27.56 | 28.15 | 2,894,564 | -0.63(-2.19%) |
May 28, 2021 | 29.25 | 30.33 | 28.54 | 28.78 | 2,549,298 | -0.28(-0.96%) |
May 27, 2021 | 28.82 | 29.39 | 28.51 | 29.06 | 3,018,968 | +0.12(+0.41%) |
May 26, 2021 | 29.06 | 29.45 | 28.79 | 28.94 | 2,467,903 | +0.01(+0.03%) |
May 25, 2021 | 27.98 | 29.24 | 27.91 | 28.93 | 3,513,333 | +0.69(+2.44%) |
May 24, 2021 | 27.58 | 28.96 | 27.10 | 28.24 | 3,558,993 | +1.09(+4.01%) |
May 21, 2021 | 27.98 | 28.16 | 27.12 | 27.15 | 2,251,341 | -0.42(-1.52%) |
May 20, 2021 | 27.23 | 28.16 | 26.90 | 27.57 | 4,081,433 | +0.72(+2.68%) |
May 19, 2021 | 26.50 | 27.31 | 26.01 | 26.85 | 3,232,722 | -0.54(-1.97%) |
May 18, 2021 | 27.50 | 28.71 | 26.70 | 27.39 | 4,173,394 | +0.08(+0.29%) |
May 17, 2021 | 27.32 | 27.80 | 26.51 | 27.31 | 3,061,384 | -0.43(-1.55%) |
May 14, 2021 | 26.28 | 28.16 | 26.28 | 27.74 | 4,167,363 | +1.65(+6.32%) |
May 13, 2021 | 27.28 | 27.90 | 25.24 | 26.09 | 3,857,157 | -0.67(-2.50%) |
May 12, 2021 | 27.00 | 27.73 | 26.58 | 26.76 | 4,130,454 | -1.22(-4.36%) |
May 11, 2021 | 25.92 | 28.68 | 25.87 | 27.98 | 5,571,141 | +0.90(+3.32%) |
May 10, 2021 | 28.78 | 29.00 | 26.93 | 27.08 | 6,712,153 | -2.87(-9.58%) |
May 07, 2021 | 30.56 | 31.64 | 29.77 | 29.95 | 4,478,513 | +0.49(+1.66%) |
May 06, 2021 | 31.07 | 31.11 | 28.29 | 29.46 | 7,125,115 | -1.77(-5.67%) |
May 05, 2021 | 31.00 | 32.54 | 28.70 | 31.23 | 11,919,003 | -0.27(-0.86%) |
May 04, 2021 | 32.50 | 32.51 | 30.61 | 31.50 | 5,968,663 | -1.37(-4.17%) |