Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.28 | 31.15 | 30.24 | 30.66 | 338,758 | +0.11(+0.36%) |
Jul 29, 2021 | 30.47 | 30.90 | 30.25 | 30.55 | 217,587 | +0.38(+1.26%) |
Jul 28, 2021 | 29.34 | 30.59 | 29.34 | 30.17 | 737,396 | +0.89(+3.04%) |
Jul 27, 2021 | 30.46 | 30.46 | 28.87 | 29.28 | 706,338 | -1.00(-3.30%) |
Jul 26, 2021 | 30.59 | 31.57 | 29.82 | 30.28 | 650,525 | -0.70(-2.26%) |
Jul 23, 2021 | 31.01 | 31.69 | 30.14 | 30.98 | 437,166 | -0.34(-1.09%) |
Jul 22, 2021 | 32.43 | 33.37 | 30.70 | 31.32 | 1,521,174 | -0.86(-2.67%) |
Jul 21, 2021 | 32.21 | 32.85 | 31.98 | 32.18 | 676,155 | +0.18(+0.56%) |
Jul 20, 2021 | 33.12 | 33.17 | 30.84 | 32.00 | 971,378 | -1.55(-4.62%) |
Jul 19, 2021 | 30.93 | 33.69 | 30.90 | 33.55 | 776,154 | +1.92(+6.07%) |
Jul 16, 2021 | 31.23 | 32.53 | 31.23 | 31.63 | 440,715 | +0.49(+1.57%) |
Jul 15, 2021 | 30.75 | 31.33 | 30.30 | 31.14 | 421,745 | +0.22(+0.71%) |
Jul 14, 2021 | 31.73 | 32.08 | 30.85 | 30.92 | 407,406 | -0.62(-1.97%) |
Jul 13, 2021 | 30.97 | 32.08 | 30.75 | 31.54 | 750,139 | +0.68(+2.20%) |
Jul 12, 2021 | 29.75 | 30.92 | 29.16 | 30.86 | 603,921 | +1.00(+3.35%) |
Jul 09, 2021 | 29.45 | 29.97 | 29.11 | 29.86 | 315,458 | +1.18(+4.11%) |
Jul 08, 2021 | 28.54 | 29.30 | 28.20 | 28.68 | 406,648 | -0.84(-2.85%) |
Jul 07, 2021 | 28.51 | 29.98 | 27.50 | 29.52 | 1,028,820 | +0.89(+3.11%) |
Jul 06, 2021 | 32.43 | 32.56 | 28.28 | 28.63 | 1,540,960 | -3.96(-12.15%) |
Jul 02, 2021 | 32.87 | 33.54 | 32.42 | 32.59 | 451,684 | -0.19(-0.58%) |
Jul 01, 2021 | 32.26 | 33.59 | 32.26 | 32.78 | 566,374 | +0.65(+2.02%) |
Jun 30, 2021 | 32.57 | 32.62 | 31.49 | 32.13 | 925,887 | -0.50(-1.53%) |
Jun 29, 2021 | 33.07 | 33.16 | 32.42 | 32.63 | 256,062 | -0.36(-1.09%) |
Jun 28, 2021 | 32.32 | 33.37 | 32.08 | 32.99 | 466,255 | +0.60(+1.85%) |
Jun 25, 2021 | 33.33 | 33.57 | 32.37 | 32.39 | 895,839 | -0.84(-2.53%) |
Jun 24, 2021 | 31.75 | 33.31 | 31.60 | 33.23 | 663,255 | +1.59(+5.03%) |
Jun 23, 2021 | 30.55 | 32.61 | 30.50 | 31.64 | 827,724 | +1.09(+3.57%) |
Jun 22, 2021 | 30.32 | 30.75 | 30.01 | 30.55 | 259,719 | +0.27(+0.89%) |
Jun 21, 2021 | 29.21 | 30.50 | 28.96 | 30.28 | 480,552 | +1.11(+3.81%) |
Jun 18, 2021 | 29.64 | 29.72 | 28.95 | 29.17 | 552,161 | -0.48(-1.62%) |
Jun 17, 2021 | 30.27 | 30.80 | 29.56 | 29.65 | 307,948 | -0.55(-1.82%) |
Jun 16, 2021 | 29.94 | 30.32 | 29.75 | 30.20 | 228,169 | -0.07(-0.23%) |
Jun 15, 2021 | 30.26 | 30.41 | 29.50 | 30.27 | 499,455 | +0.10(+0.33%) |
Jun 14, 2021 | 30.52 | 30.73 | 30.07 | 30.17 | 354,853 | -0.27(-0.89%) |
Jun 11, 2021 | 30.35 | 30.80 | 30.12 | 30.44 | 640,676 | +0.26(+0.86%) |
Jun 10, 2021 | 29.61 | 30.30 | 29.43 | 30.18 | 270,672 | +0.48(+1.62%) |
Jun 09, 2021 | 30.24 | 30.32 | 29.56 | 29.70 | 240,274 | -0.14(-0.47%) |
Jun 08, 2021 | 29.36 | 30.02 | 29.21 | 29.84 | 400,407 | +0.57(+1.95%) |
Jun 07, 2021 | 28.73 | 29.53 | 28.62 | 29.27 | 367,333 | +0.49(+1.70%) |
Jun 04, 2021 | 28.29 | 28.91 | 28.07 | 28.78 | 439,535 | +0.56(+1.98%) |
Jun 03, 2021 | 27.40 | 28.42 | 27.31 | 28.22 | 559,217 | +0.57(+2.06%) |
Jun 02, 2021 | 27.70 | 27.80 | 27.41 | 27.65 | 301,679 | +0.08(+0.29%) |
Jun 01, 2021 | 27.02 | 27.60 | 26.98 | 27.57 | 380,108 | +0.69(+2.57%) |
May 28, 2021 | 27.09 | 27.25 | 26.48 | 26.88 | 327,775 | -0.05(-0.19%) |
May 27, 2021 | 26.44 | 27.13 | 25.55 | 26.93 | 546,272 | +0.59(+2.24%) |
May 26, 2021 | 26.99 | 27.15 | 26.34 | 26.34 | 500,380 | -0.73(-2.70%) |
May 25, 2021 | 27.70 | 28.08 | 27.01 | 27.07 | 439,946 | -0.57(-2.06%) |
May 24, 2021 | 27.98 | 28.13 | 27.43 | 27.64 | 345,301 | -0.31(-1.11%) |
May 21, 2021 | 28.08 | 28.62 | 27.69 | 27.95 | 572,284 | -0.03(-0.11%) |
May 20, 2021 | 27.71 | 28.26 | 27.50 | 27.98 | 246,904 | +0.27(+0.97%) |
May 19, 2021 | 28.43 | 28.44 | 27.30 | 27.71 | 507,944 | -1.06(-3.68%) |
May 18, 2021 | 28.58 | 30.75 | 28.25 | 28.77 | 3,044,678 | +0.33(+1.16%) |
May 17, 2021 | 27.64 | 28.60 | 27.50 | 28.44 | 490,502 | +0.87(+3.16%) |
May 14, 2021 | 27.07 | 27.70 | 26.61 | 27.57 | 317,652 | +0.80(+2.99%) |
May 13, 2021 | 26.84 | 27.06 | 26.32 | 26.77 | 444,032 | +0.12(+0.45%) |
May 12, 2021 | 26.86 | 27.18 | 26.35 | 26.65 | 571,296 | -0.44(-1.62%) |
May 11, 2021 | 26.60 | 27.35 | 26.16 | 27.09 | 439,414 | -0.41(-1.49%) |
May 10, 2021 | 28.20 | 28.41 | 27.28 | 27.50 | 321,578 | -0.88(-3.10%) |
May 07, 2021 | 27.70 | 28.80 | 27.50 | 28.38 | 524,287 | +0.96(+3.50%) |
May 06, 2021 | 27.72 | 27.85 | 26.93 | 27.42 | 522,871 | -0.60(-2.14%) |
May 05, 2021 | 28.25 | 28.41 | 27.81 | 28.02 | 402,573 | +0.09(+0.32%) |
May 04, 2021 | 28.39 | 28.50 | 27.26 | 27.93 | 678,111 | -0.57(-2.00%) |