Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.92 | 30.16 | 28.89 | 29.01 | 4,100,923 | -1.17(-3.88%) |
Jul 29, 2021 | 29.40 | 31.00 | 29.32 | 30.18 | 9,317,893 | +0.79(+2.69%) |
Jul 28, 2021 | 28.90 | 29.93 | 27.34 | 29.39 | 15,471,672 | +0.56(+1.94%) |
Jul 27, 2021 | 29.02 | 29.58 | 28.75 | 28.83 | 6,552,441 | -0.51(-1.74%) |
Jul 26, 2021 | 28.43 | 31.40 | 28.35 | 29.34 | 16,582,818 | +0.87(+3.06%) |
Jul 23, 2021 | 28.63 | 28.68 | 27.86 | 28.47 | 3,030,317 | -0.01(-0.04%) |
Jul 22, 2021 | 28.85 | 28.93 | 27.87 | 28.48 | 4,513,983 | -0.31(-1.08%) |
Jul 21, 2021 | 28.21 | 29.05 | 28.21 | 28.79 | 4,030,518 | +0.66(+2.35%) |
Jul 20, 2021 | 27.88 | 28.21 | 27.52 | 28.13 | 3,531,938 | +0.31(+1.11%) |
Jul 19, 2021 | 27.70 | 28.21 | 27.08 | 27.82 | 7,095,511 | -0.36(-1.28%) |
Jul 16, 2021 | 28.54 | 29.08 | 28.05 | 28.18 | 6,284,278 | -0.28(-0.98%) |
Jul 15, 2021 | 28.60 | 29.16 | 28.34 | 28.46 | 5,216,125 | -0.28(-0.97%) |
Jul 14, 2021 | 29.21 | 29.33 | 28.55 | 28.74 | 5,497,980 | -0.36(-1.24%) |
Jul 13, 2021 | 29.43 | 29.73 | 28.95 | 29.10 | 6,413,683 | -0.55(-1.85%) |
Jul 12, 2021 | 29.23 | 29.72 | 28.86 | 29.65 | 3,266,891 | +0.35(+1.19%) |
Jul 09, 2021 | 29.20 | 29.48 | 28.87 | 29.30 | 4,001,774 | +0.52(+1.81%) |
Jul 08, 2021 | 29.00 | 29.25 | 28.28 | 28.78 | 6,977,633 | -0.78(-2.64%) |
Jul 07, 2021 | 30.18 | 30.35 | 29.46 | 29.56 | 5,171,369 | -0.78(-2.57%) |
Jul 06, 2021 | 31.17 | 31.17 | 30.02 | 30.34 | 4,471,752 | -0.80(-2.57%) |
Jul 02, 2021 | 31.02 | 31.67 | 30.80 | 31.14 | 4,329,334 | -0.06(-0.19%) |
Jul 01, 2021 | 30.73 | 31.88 | 30.55 | 31.20 | 7,052,481 | +0.52(+1.69%) |
Jun 30, 2021 | 30.41 | 30.79 | 29.94 | 30.68 | 5,655,718 | +0.34(+1.12%) |
Jun 29, 2021 | 30.69 | 30.86 | 30.19 | 30.34 | 3,950,021 | -0.23(-0.75%) |
Jun 28, 2021 | 30.96 | 31.31 | 30.33 | 30.57 | 5,635,128 | -0.29(-0.94%) |
Jun 25, 2021 | 30.35 | 30.98 | 30.11 | 30.86 | 6,852,220 | +0.54(+1.78%) |
Jun 24, 2021 | 29.64 | 30.36 | 29.46 | 30.32 | 6,667,317 | +0.81(+2.74%) |
Jun 23, 2021 | 29.34 | 30.07 | 29.34 | 29.51 | 9,236,812 | +0.02(+0.07%) |
Jun 22, 2021 | 29.69 | 29.70 | 29.02 | 29.49 | 6,575,322 | -0.20(-0.67%) |
Jun 21, 2021 | 29.15 | 29.73 | 29.01 | 29.69 | 7,982,591 | +0.61(+2.10%) |
Jun 18, 2021 | 29.26 | 29.50 | 28.89 | 29.08 | 10,228,825 | -0.33(-1.12%) |
Jun 17, 2021 | 30.32 | 30.49 | 29.34 | 29.41 | 7,725,106 | -1.05(-3.45%) |
Jun 16, 2021 | 30.02 | 30.59 | 29.54 | 30.46 | 7,128,633 | +0.39(+1.30%) |
Jun 15, 2021 | 30.82 | 31.53 | 30.05 | 30.07 | 6,910,029 | -0.75(-2.43%) |
Jun 14, 2021 | 30.96 | 31.48 | 30.66 | 30.82 | 5,181,943 | +0.03(+0.10%) |
Jun 11, 2021 | 30.40 | 30.81 | 30.24 | 30.79 | 5,280,078 | +0.65(+2.16%) |
Jun 10, 2021 | 30.67 | 30.85 | 29.97 | 30.14 | 7,829,071 | -0.42(-1.37%) |
Jun 09, 2021 | 30.08 | 31.00 | 30.01 | 30.56 | 6,624,883 | +0.52(+1.73%) |
Jun 08, 2021 | 31.22 | 31.31 | 29.94 | 30.04 | 12,155,955 | -1.20(-3.84%) |
Jun 07, 2021 | 31.67 | 31.98 | 31.16 | 31.24 | 5,046,037 | -0.31(-0.98%) |
Jun 04, 2021 | 31.75 | 31.90 | 31.17 | 31.55 | 5,115,437 | -0.08(-0.25%) |
Jun 03, 2021 | 32.09 | 32.40 | 31.31 | 31.63 | 6,681,314 | -0.52(-1.62%) |
Jun 02, 2021 | 32.29 | 32.57 | 31.36 | 32.15 | 8,555,025 | +0.15(+0.47%) |
Jun 01, 2021 | 32.28 | 32.45 | 31.88 | 32.00 | 7,726,812 | -0.11(-0.34%) |
May 28, 2021 | 32.55 | 32.69 | 32.02 | 32.11 | 8,168,044 | -0.41(-1.26%) |
May 27, 2021 | 31.80 | 32.76 | 31.50 | 32.52 | 9,660,045 | +0.70(+2.20%) |
May 26, 2021 | 30.71 | 32.05 | 30.70 | 31.82 | 11,311,542 | +1.16(+3.78%) |
May 25, 2021 | 31.56 | 31.72 | 30.55 | 30.66 | 10,208,197 | -0.62(-1.98%) |
May 24, 2021 | 31.32 | 31.82 | 30.61 | 31.28 | 12,260,828 | -0.19(-0.60%) |
May 21, 2021 | 31.99 | 32.35 | 31.36 | 31.47 | 17,539,932 | -0.38(-1.19%) |
May 20, 2021 | 33.34 | 33.51 | 31.75 | 31.85 | 19,361,588 | -1.26(-3.81%) |
May 19, 2021 | 32.68 | 33.60 | 32.54 | 33.11 | 18,893,702 | -0.20(-0.60%) |
May 18, 2021 | 33.76 | 34.52 | 32.44 | 33.31 | 31,336,586 | -0.54(-1.60%) |
May 17, 2021 | 39.24 | 39.70 | 33.43 | 33.85 | 89,462,768 | -1.80(-5.05%) |
May 14, 2021 | 35.61 | 36.04 | 35.02 | 35.65 | 4,717,461 | +0.42(+1.19%) |
May 13, 2021 | 35.88 | 36.83 | 34.64 | 35.23 | 8,194,212 | -0.53(-1.48%) |
May 12, 2021 | 36.77 | 37.41 | 35.69 | 35.76 | 5,038,899 | -1.02(-2.79%) |
May 11, 2021 | 36.29 | 37.35 | 35.97 | 36.78 | 5,516,235 | -0.48(-1.27%) |
May 10, 2021 | 37.70 | 38.07 | 37.08 | 37.26 | 6,191,405 | -0.30(-0.80%) |
May 07, 2021 | 36.48 | 37.73 | 36.10 | 37.56 | 8,232,037 | +1.31(+3.61%) |
May 06, 2021 | 37.08 | 37.39 | 35.83 | 36.25 | 6,744,423 | -0.41(-1.12%) |
May 05, 2021 | 36.47 | 36.88 | 35.96 | 36.66 | 5,171,668 | +0.14(+0.38%) |
May 04, 2021 | 36.09 | 36.58 | 35.30 | 36.52 | 7,025,016 | +0.40(+1.11%) |