Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.59 | 29.64 | 29.10 | 29.25 | 1,444,782 | -0.34(-1.15%) |
Jul 29, 2021 | 29.70 | 29.93 | 29.43 | 29.59 | 1,273,972 | +0.05(+0.17%) |
Jul 28, 2021 | 28.38 | 29.82 | 28.22 | 29.54 | 1,942,372 | +1.44(+5.12%) |
Jul 27, 2021 | 28.43 | 28.56 | 28.04 | 28.10 | 924,232 | -0.53(-1.85%) |
Jul 26, 2021 | 28.51 | 28.97 | 28.40 | 28.63 | 643,422 | +0.03(+0.10%) |
Jul 23, 2021 | 28.81 | 28.82 | 28.28 | 28.60 | 1,907,337 | +0.01(+0.03%) |
Jul 22, 2021 | 28.92 | 29.03 | 28.29 | 28.59 | 821,748 | -0.44(-1.52%) |
Jul 21, 2021 | 28.72 | 29.09 | 28.60 | 29.03 | 1,217,889 | +0.65(+2.29%) |
Jul 20, 2021 | 27.31 | 28.50 | 27.22 | 28.38 | 1,697,491 | +1.23(+4.53%) |
Jul 19, 2021 | 27.11 | 27.39 | 26.72 | 27.15 | 3,154,996 | -0.46(-1.67%) |
Jul 16, 2021 | 28.41 | 28.46 | 27.53 | 27.61 | 2,051,216 | -0.84(-2.95%) |
Jul 15, 2021 | 28.71 | 28.86 | 28.00 | 28.45 | 1,911,648 | -0.51(-1.76%) |
Jul 14, 2021 | 29.52 | 29.62 | 28.86 | 28.96 | 1,334,276 | -0.41(-1.40%) |
Jul 13, 2021 | 29.48 | 29.67 | 29.18 | 29.37 | 1,048,843 | -0.23(-0.78%) |
Jul 12, 2021 | 29.27 | 29.88 | 29.22 | 29.60 | 978,237 | +0.32(+1.09%) |
Jul 09, 2021 | 28.99 | 29.46 | 28.88 | 29.28 | 1,091,172 | +0.53(+1.84%) |
Jul 08, 2021 | 28.50 | 28.88 | 28.17 | 28.75 | 1,659,189 | -0.29(-1.00%) |
Jul 07, 2021 | 29.67 | 29.71 | 28.65 | 29.04 | 1,743,880 | -0.63(-2.12%) |
Jul 06, 2021 | 29.85 | 29.86 | 29.26 | 29.67 | 1,233,571 | -0.22(-0.74%) |
Jul 02, 2021 | 30.11 | 30.30 | 29.70 | 29.89 | 962,025 | -0.17(-0.57%) |
Jul 01, 2021 | 29.53 | 30.27 | 29.40 | 30.06 | 1,904,207 | +0.74(+2.52%) |
Jun 30, 2021 | 29.10 | 29.52 | 29.08 | 29.32 | 2,480,044 | +0.12(+0.41%) |
Jun 29, 2021 | 29.48 | 29.66 | 29.11 | 29.20 | 1,527,031 | -0.25(-0.85%) |
Jun 28, 2021 | 30.03 | 30.05 | 29.19 | 29.45 | 1,883,445 | -0.45(-1.51%) |
Jun 25, 2021 | 29.84 | 30.19 | 29.74 | 29.90 | 1,022,804 | +0.19(+0.64%) |
Jun 24, 2021 | 29.38 | 29.78 | 29.24 | 29.71 | 1,552,115 | +0.63(+2.17%) |
Jun 23, 2021 | 29.25 | 29.46 | 29.08 | 29.08 | 1,401,610 | -0.14(-0.48%) |
Jun 22, 2021 | 29.40 | 29.47 | 28.91 | 29.22 | 1,315,766 | -0.12(-0.41%) |
Jun 21, 2021 | 29.25 | 29.38 | 29.01 | 29.34 | 2,484,375 | +0.03(+0.10%) |
Jun 18, 2021 | 29.08 | 29.54 | 28.96 | 29.31 | 3,537,561 | -0.48(-1.61%) |
Jun 17, 2021 | 29.80 | 30.21 | 29.27 | 29.79 | 1,683,261 | -0.12(-0.40%) |
Jun 16, 2021 | 30.87 | 30.90 | 29.74 | 29.91 | 3,292,360 | -0.98(-3.17%) |
Jun 15, 2021 | 31.52 | 31.59 | 30.55 | 30.89 | 2,666,893 | -0.64(-2.03%) |
Jun 14, 2021 | 31.84 | 32.08 | 31.33 | 31.53 | 1,466,434 | -0.29(-0.91%) |
Jun 11, 2021 | 31.54 | 31.86 | 31.53 | 31.82 | 1,337,762 | +0.26(+0.82%) |
Jun 10, 2021 | 31.29 | 31.77 | 31.16 | 31.56 | 1,345,339 | +0.31(+0.99%) |
Jun 09, 2021 | 31.31 | 31.70 | 31.15 | 31.25 | 1,587,611 | -0.03(-0.10%) |
Jun 08, 2021 | 31.87 | 31.96 | 30.70 | 31.28 | 2,298,439 | -0.34(-1.08%) |
Jun 07, 2021 | 31.32 | 31.98 | 31.27 | 31.62 | 2,276,187 | +0.29(+0.93%) |
Jun 04, 2021 | 31.97 | 31.97 | 31.23 | 31.33 | 1,514,727 | -0.36(-1.14%) |
Jun 03, 2021 | 31.80 | 32.06 | 31.54 | 31.69 | 1,428,464 | -0.20(-0.63%) |
Jun 02, 2021 | 32.28 | 32.28 | 31.66 | 31.89 | 3,280,518 | -0.14(-0.44%) |
Jun 01, 2021 | 32.02 | 32.54 | 31.92 | 32.03 | 1,826,900 | -0.13(-0.40%) |
May 28, 2021 | 31.99 | 32.37 | 31.94 | 32.16 | 1,572,820 | +0.22(+0.69%) |
May 27, 2021 | 31.90 | 32.14 | 31.83 | 31.94 | 1,527,725 | -0.02(-0.06%) |
May 26, 2021 | 31.42 | 32.04 | 31.17 | 31.96 | 2,014,045 | +0.70(+2.24%) |
May 25, 2021 | 31.27 | 31.75 | 31.20 | 31.26 | 1,594,062 | -0.07(-0.22%) |
May 24, 2021 | 31.13 | 31.62 | 30.93 | 31.33 | 1,546,388 | +0.17(+0.55%) |
May 21, 2021 | 31.78 | 31.87 | 31.02 | 31.16 | 2,401,322 | -0.39(-1.24%) |
May 20, 2021 | 30.44 | 31.65 | 30.32 | 31.55 | 4,303,767 | +1.30(+4.30%) |
May 19, 2021 | 29.45 | 30.31 | 29.05 | 30.25 | 2,818,195 | +0.50(+1.68%) |
May 18, 2021 | 29.25 | 30.00 | 28.97 | 29.75 | 2,264,391 | +0.50(+1.71%) |
May 17, 2021 | 29.03 | 29.27 | 28.80 | 29.25 | 2,484,271 | +0.18(+0.62%) |
May 14, 2021 | 28.58 | 29.13 | 28.22 | 29.07 | 1,789,609 | +0.92(+3.27%) |
May 13, 2021 | 27.90 | 29.02 | 27.90 | 28.15 | 2,840,679 | +0.23(+0.82%) |
May 12, 2021 | 27.24 | 28.42 | 27.19 | 27.92 | 3,750,664 | +0.49(+1.79%) |
May 11, 2021 | 26.84 | 27.74 | 26.77 | 27.43 | 2,381,564 | -0.10(-0.36%) |
May 10, 2021 | 28.19 | 28.19 | 27.49 | 27.53 | 3,178,875 | -0.55(-1.96%) |
May 07, 2021 | 27.87 | 28.72 | 27.81 | 28.08 | 2,058,371 | +0.32(+1.15%) |
May 06, 2021 | 27.71 | 27.95 | 27.13 | 27.76 | 2,829,436 | -0.27(-0.96%) |
May 05, 2021 | 28.08 | 28.22 | 27.40 | 28.03 | 5,120,997 | +0.09(+0.32%) |
May 04, 2021 | 29.90 | 30.06 | 27.68 | 27.94 | 10,323,937 | -3.48(-11.08%) |