Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.83 | 31.41 | 29.60 | 30.50 | 5,024,084 | +0.54(+1.81%) |
Jul 29, 2021 | 29.94 | 31.00 | 29.75 | 29.95 | 2,525,206 | +0.24(+0.81%) |
Jul 28, 2021 | 29.48 | 30.10 | 28.99 | 29.71 | 1,968,877 | +0.42(+1.45%) |
Jul 27, 2021 | 29.56 | 29.87 | 28.67 | 29.29 | 1,911,222 | -0.54(-1.82%) |
Jul 26, 2021 | 28.64 | 29.97 | 28.64 | 29.83 | 3,614,616 | +1.20(+4.18%) |
Jul 23, 2021 | 29.63 | 29.77 | 28.37 | 28.64 | 4,376,845 | -0.85(-2.88%) |
Jul 22, 2021 | 30.70 | 30.85 | 29.39 | 29.48 | 3,211,094 | -1.42(-4.59%) |
Jul 21, 2021 | 30.93 | 32.08 | 30.77 | 30.90 | 3,115,391 | +0.43(+1.42%) |
Jul 20, 2021 | 29.27 | 30.65 | 28.95 | 30.47 | 2,737,183 | +1.37(+4.72%) |
Jul 19, 2021 | 28.89 | 29.66 | 28.33 | 29.10 | 3,877,235 | -1.03(-3.42%) |
Jul 16, 2021 | 31.25 | 31.33 | 29.70 | 30.13 | 2,988,972 | -0.53(-1.71%) |
Jul 15, 2021 | 31.12 | 31.41 | 30.27 | 30.65 | 2,731,706 | -0.70(-2.23%) |
Jul 14, 2021 | 32.29 | 33.03 | 31.31 | 31.36 | 2,529,879 | -0.76(-2.35%) |
Jul 13, 2021 | 33.20 | 33.51 | 32.02 | 32.11 | 2,446,255 | -1.34(-3.99%) |
Jul 12, 2021 | 32.61 | 33.71 | 32.33 | 33.45 | 2,226,221 | +0.28(+0.83%) |
Jul 09, 2021 | 31.52 | 33.21 | 31.52 | 33.17 | 3,108,466 | +2.06(+6.63%) |
Jul 08, 2021 | 31.11 | 31.60 | 30.39 | 31.11 | 3,206,560 | -0.96(-2.99%) |
Jul 07, 2021 | 33.29 | 33.47 | 31.78 | 32.06 | 2,436,513 | -1.34(-4.00%) |
Jul 06, 2021 | 33.98 | 34.00 | 33.00 | 33.40 | 2,282,589 | -0.59(-1.73%) |
Jul 02, 2021 | 33.60 | 34.22 | 33.06 | 33.99 | 1,856,804 | +0.36(+1.07%) |
Jul 01, 2021 | 33.97 | 34.47 | 33.44 | 33.63 | 2,915,520 | -0.06(-0.19%) |
Jun 30, 2021 | 33.67 | 33.94 | 33.31 | 33.70 | 2,101,655 | +0.11(+0.33%) |
Jun 29, 2021 | 33.26 | 33.79 | 32.87 | 33.58 | 3,114,740 | +0.56(+1.70%) |
Jun 28, 2021 | 33.50 | 33.68 | 32.77 | 33.02 | 2,524,249 | -0.53(-1.59%) |
Jun 25, 2021 | 33.63 | 34.14 | 33.23 | 33.56 | 5,838,776 | +0.32(+0.97%) |
Jun 24, 2021 | 32.68 | 33.29 | 32.14 | 33.23 | 2,439,282 | +0.84(+2.59%) |
Jun 23, 2021 | 31.74 | 32.57 | 31.29 | 32.40 | 3,599,667 | +0.64(+2.03%) |
Jun 22, 2021 | 30.20 | 31.88 | 30.19 | 31.75 | 5,285,532 | +1.43(+4.71%) |
Jun 21, 2021 | 29.85 | 30.40 | 29.33 | 30.32 | 3,780,858 | +0.93(+3.17%) |
Jun 18, 2021 | 30.08 | 30.62 | 29.33 | 29.39 | 5,295,606 | -1.40(-4.55%) |
Jun 17, 2021 | 31.69 | 31.82 | 30.35 | 30.79 | 3,309,293 | -0.80(-2.54%) |
Jun 16, 2021 | 30.65 | 31.97 | 30.15 | 31.59 | 3,162,752 | +0.74(+2.39%) |
Jun 15, 2021 | 31.53 | 31.85 | 30.61 | 30.86 | 2,565,153 | -0.71(-2.25%) |
Jun 14, 2021 | 32.53 | 32.69 | 31.37 | 31.57 | 2,306,797 | -0.93(-2.86%) |
Jun 11, 2021 | 31.82 | 32.59 | 31.63 | 32.50 | 1,823,225 | +0.87(+2.74%) |
Jun 10, 2021 | 32.44 | 33.04 | 31.59 | 31.63 | 2,113,359 | -0.63(-1.94%) |
Jun 09, 2021 | 32.17 | 33.11 | 31.88 | 32.26 | 2,534,736 | +0.15(+0.46%) |
Jun 08, 2021 | 31.82 | 32.37 | 31.27 | 32.11 | 2,276,822 | +0.31(+0.98%) |
Jun 07, 2021 | 31.37 | 31.86 | 31.16 | 31.80 | 2,811,949 | +0.55(+1.77%) |
Jun 04, 2021 | 31.98 | 32.01 | 30.71 | 31.24 | 3,498,932 | -0.52(-1.62%) |
Jun 03, 2021 | 32.56 | 32.64 | 31.72 | 31.76 | 3,451,159 | -1.00(-3.07%) |
Jun 02, 2021 | 31.42 | 33.06 | 30.86 | 32.76 | 5,007,431 | +1.23(+3.89%) |
Jun 01, 2021 | 31.36 | 32.47 | 31.23 | 31.54 | 5,065,059 | +0.64(+2.06%) |
May 28, 2021 | 31.46 | 31.83 | 30.70 | 30.90 | 6,624,568 | -0.70(-2.22%) |
May 27, 2021 | 31.83 | 32.19 | 31.09 | 31.60 | 5,774,092 | -0.06(-0.20%) |
May 26, 2021 | 31.24 | 32.23 | 29.99 | 31.67 | 23,480,560 | -1.94(-5.78%) |
May 25, 2021 | 34.43 | 35.01 | 33.47 | 33.61 | 5,354,694 | -0.99(-2.85%) |
May 24, 2021 | 35.18 | 35.41 | 34.21 | 34.60 | 2,901,520 | -0.24(-0.69%) |
May 21, 2021 | 35.35 | 35.64 | 34.82 | 34.84 | 1,733,685 | -0.28(-0.79%) |
May 20, 2021 | 37.26 | 37.28 | 34.64 | 35.11 | 4,471,605 | -2.35(-6.27%) |
May 19, 2021 | 37.98 | 38.51 | 36.84 | 37.46 | 2,934,277 | -1.22(-3.14%) |
May 18, 2021 | 40.08 | 40.36 | 38.32 | 38.68 | 2,541,974 | -1.04(-2.62%) |
May 17, 2021 | 37.50 | 39.85 | 37.50 | 39.72 | 3,708,837 | +1.99(+5.27%) |
May 14, 2021 | 34.60 | 37.78 | 34.41 | 37.73 | 4,576,078 | +3.81(+11.25%) |
May 13, 2021 | 33.41 | 35.23 | 33.00 | 33.92 | 2,797,077 | +0.71(+2.14%) |
May 12, 2021 | 34.76 | 35.50 | 33.12 | 33.21 | 2,701,242 | -1.80(-5.13%) |
May 11, 2021 | 34.99 | 35.71 | 34.08 | 35.00 | 3,350,692 | -1.24(-3.43%) |
May 10, 2021 | 36.86 | 37.67 | 36.10 | 36.25 | 4,155,072 | -0.46(-1.26%) |
May 07, 2021 | 35.43 | 36.84 | 35.26 | 36.71 | 2,385,929 | +1.31(+3.70%) |
May 06, 2021 | 35.67 | 36.29 | 34.81 | 35.40 | 2,294,433 | -0.21(-0.60%) |
May 05, 2021 | 35.61 | 38.39 | 34.83 | 35.61 | 6,481,756 | +0.41(+1.18%) |
May 04, 2021 | 35.46 | 35.69 | 34.24 | 35.20 | 2,907,578 | -0.63(-1.75%) |