Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.48 | 33.01 | 31.99 | 32.17 | 664,487 | -0.65(-1.99%) |
Jul 29, 2021 | 33.42 | 33.62 | 32.79 | 32.82 | 688,914 | -0.46(-1.39%) |
Jul 28, 2021 | 32.24 | 33.45 | 31.89 | 33.28 | 832,207 | +1.04(+3.22%) |
Jul 27, 2021 | 31.29 | 32.33 | 31.22 | 32.24 | 947,293 | +0.87(+2.78%) |
Jul 26, 2021 | 31.85 | 32.11 | 31.17 | 31.37 | 559,974 | -0.69(-2.15%) |
Jul 23, 2021 | 31.77 | 32.15 | 31.52 | 32.06 | 664,973 | +0.28(+0.88%) |
Jul 22, 2021 | 31.50 | 31.80 | 31.05 | 31.78 | 970,899 | +0.26(+0.82%) |
Jul 21, 2021 | 30.44 | 31.56 | 30.43 | 31.52 | 1,044,775 | +1.23(+4.05%) |
Jul 20, 2021 | 29.13 | 30.35 | 29.05 | 30.30 | 992,814 | +1.09(+3.74%) |
Jul 19, 2021 | 29.16 | 29.20 | 28.44 | 29.20 | 1,174,735 | -0.28(-0.95%) |
Jul 16, 2021 | 29.55 | 29.86 | 29.26 | 29.49 | 726,997 | -0.08(-0.26%) |
Jul 15, 2021 | 29.61 | 29.73 | 29.20 | 29.56 | 716,253 | -0.23(-0.76%) |
Jul 14, 2021 | 29.97 | 30.08 | 29.67 | 29.79 | 480,171 | -0.19(-0.63%) |
Jul 13, 2021 | 30.43 | 30.72 | 29.87 | 29.98 | 846,465 | -0.54(-1.76%) |
Jul 12, 2021 | 31.19 | 31.19 | 30.43 | 30.52 | 659,391 | -0.45(-1.47%) |
Jul 09, 2021 | 30.77 | 31.13 | 30.57 | 30.97 | 414,351 | +0.27(+0.86%) |
Jul 08, 2021 | 30.99 | 31.28 | 30.56 | 30.71 | 541,831 | -0.96(-3.02%) |
Jul 07, 2021 | 31.91 | 32.28 | 31.40 | 31.66 | 742,834 | -0.24(-0.76%) |
Jul 06, 2021 | 31.79 | 31.98 | 31.27 | 31.90 | 871,387 | +0.08(+0.26%) |
Jul 02, 2021 | 31.96 | 32.07 | 31.60 | 31.82 | 745,624 | +0.09(+0.29%) |
Jul 01, 2021 | 31.91 | 32.09 | 31.66 | 31.73 | 591,514 | -0.06(-0.19%) |
Jun 30, 2021 | 32.31 | 32.35 | 31.20 | 31.79 | 1,069,537 | -0.52(-1.60%) |
Jun 29, 2021 | 32.01 | 32.67 | 31.81 | 32.31 | 989,979 | +0.26(+0.80%) |
Jun 28, 2021 | 31.16 | 32.34 | 30.51 | 32.05 | 1,823,148 | +1.48(+4.84%) |
Jun 25, 2021 | 29.60 | 30.82 | 29.56 | 30.57 | 20,378,298 | +0.97(+3.28%) |
Jun 24, 2021 | 30.39 | 30.46 | 29.33 | 29.60 | 1,514,012 | -0.67(-2.20%) |
Jun 23, 2021 | 30.63 | 30.70 | 29.95 | 30.27 | 1,085,061 | -0.37(-1.21%) |
Jun 22, 2021 | 30.33 | 30.67 | 30.05 | 30.64 | 893,736 | +0.10(+0.32%) |
Jun 21, 2021 | 30.30 | 30.82 | 29.80 | 30.54 | 1,126,946 | +0.45(+1.51%) |
Jun 18, 2021 | 30.14 | 30.41 | 29.91 | 30.08 | 2,028,166 | -0.08(-0.25%) |
Jun 17, 2021 | 30.55 | 30.80 | 29.95 | 30.16 | 1,135,607 | -0.67(-2.19%) |
Jun 16, 2021 | 31.53 | 32.34 | 30.81 | 30.83 | 1,440,423 | -0.74(-2.33%) |
Jun 15, 2021 | 32.44 | 32.44 | 31.55 | 31.57 | 960,528 | -0.87(-2.69%) |
Jun 14, 2021 | 32.34 | 32.67 | 32.02 | 32.44 | 969,893 | +0.30(+0.92%) |
Jun 11, 2021 | 32.59 | 32.59 | 31.96 | 32.15 | 660,314 | -0.21(-0.66%) |
Jun 10, 2021 | 31.92 | 32.49 | 31.51 | 32.36 | 747,098 | +0.49(+1.52%) |
Jun 09, 2021 | 31.46 | 32.20 | 31.39 | 31.87 | 1,136,913 | +0.55(+1.74%) |
Jun 08, 2021 | 30.94 | 31.60 | 30.87 | 31.33 | 878,752 | +0.58(+1.87%) |
Jun 07, 2021 | 31.83 | 32.04 | 30.59 | 30.75 | 1,861,076 | -1.40(-4.36%) |
Jun 04, 2021 | 31.46 | 32.34 | 31.46 | 32.15 | 524,032 | +0.54(+1.70%) |
Jun 03, 2021 | 32.44 | 32.65 | 31.61 | 31.62 | 509,436 | -1.09(-3.34%) |
Jun 02, 2021 | 32.56 | 33.02 | 32.19 | 32.71 | 664,229 | +0.26(+0.79%) |
Jun 01, 2021 | 32.66 | 32.72 | 32.03 | 32.45 | 657,769 | +0.07(+0.21%) |
May 28, 2021 | 32.80 | 33.20 | 32.14 | 32.38 | 492,049 | -0.29(-0.88%) |
May 27, 2021 | 33.00 | 33.15 | 32.20 | 32.67 | 793,185 | +0.13(+0.40%) |
May 26, 2021 | 31.81 | 32.77 | 31.61 | 32.54 | 760,531 | +0.94(+2.98%) |
May 25, 2021 | 31.91 | 31.97 | 31.33 | 31.60 | 576,286 | -0.06(-0.19%) |
May 24, 2021 | 31.80 | 32.04 | 31.42 | 31.66 | 555,312 | -0.04(-0.12%) |
May 21, 2021 | 32.14 | 32.14 | 31.39 | 31.70 | 885,046 | -0.16(-0.49%) |
May 20, 2021 | 31.43 | 32.52 | 31.32 | 31.85 | 706,773 | +0.62(+1.98%) |
May 19, 2021 | 30.23 | 31.44 | 30.06 | 31.23 | 772,284 | +0.70(+2.30%) |
May 18, 2021 | 29.86 | 30.72 | 29.73 | 30.53 | 1,554,907 | +0.78(+2.61%) |
May 17, 2021 | 29.26 | 29.90 | 28.76 | 29.76 | 846,354 | +0.35(+1.19%) |
May 14, 2021 | 28.34 | 29.49 | 28.34 | 29.40 | 739,414 | +1.42(+5.07%) |
May 13, 2021 | 28.68 | 28.68 | 27.70 | 27.99 | 1,148,598 | -0.28(-1.00%) |
May 12, 2021 | 28.64 | 28.95 | 27.93 | 28.27 | 1,105,228 | -0.56(-1.94%) |
May 11, 2021 | 28.73 | 29.29 | 28.17 | 28.83 | 841,959 | -0.43(-1.45%) |
May 10, 2021 | 29.75 | 29.82 | 29.07 | 29.26 | 931,987 | -0.52(-1.73%) |
May 07, 2021 | 29.79 | 30.27 | 29.60 | 29.77 | 1,092,824 | +0.12(+0.40%) |
May 06, 2021 | 29.86 | 30.05 | 29.15 | 29.65 | 995,964 | -0.39(-1.29%) |
May 05, 2021 | 30.21 | 30.57 | 29.78 | 30.04 | 768,708 | -0.12(-0.40%) |
May 04, 2021 | 30.38 | 30.49 | 29.58 | 30.16 | 1,144,704 | -0.57(-1.87%) |