Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.83 | 31.40 | 29.60 | 30.50 | 5,024,577 | +0.54(+1.81%) |
Jul 29, 2021 | 29.93 | 31.00 | 29.75 | 29.95 | 2,525,454 | +0.24(+0.81%) |
Jul 28, 2021 | 29.48 | 30.10 | 28.98 | 29.71 | 1,969,070 | +0.42(+1.45%) |
Jul 27, 2021 | 29.56 | 29.87 | 28.66 | 29.29 | 1,911,410 | -0.54(-1.82%) |
Jul 26, 2021 | 28.63 | 29.97 | 28.63 | 29.83 | 3,614,971 | +1.20(+4.18%) |
Jul 23, 2021 | 29.63 | 29.77 | 28.37 | 28.63 | 4,377,274 | -0.85(-2.87%) |
Jul 22, 2021 | 30.70 | 30.85 | 29.39 | 29.48 | 3,211,409 | -1.42(-4.59%) |
Jul 21, 2021 | 30.93 | 32.08 | 30.77 | 30.90 | 3,115,697 | +0.43(+1.42%) |
Jul 20, 2021 | 29.27 | 30.65 | 28.95 | 30.47 | 2,737,452 | +1.37(+4.72%) |
Jul 19, 2021 | 28.88 | 29.66 | 28.33 | 29.09 | 3,877,616 | -1.03(-3.43%) |
Jul 16, 2021 | 31.25 | 31.32 | 29.69 | 30.13 | 2,989,265 | -0.53(-1.71%) |
Jul 15, 2021 | 31.11 | 31.41 | 30.27 | 30.65 | 2,731,974 | -0.70(-2.23%) |
Jul 14, 2021 | 32.29 | 33.03 | 31.31 | 31.35 | 2,530,127 | -0.76(-2.35%) |
Jul 13, 2021 | 33.19 | 33.51 | 32.02 | 32.11 | 2,446,495 | -1.34(-3.99%) |
Jul 12, 2021 | 32.60 | 33.71 | 32.33 | 33.44 | 2,226,440 | +0.28(+0.83%) |
Jul 09, 2021 | 31.52 | 33.21 | 31.52 | 33.17 | 3,108,771 | +2.06(+6.63%) |
Jul 08, 2021 | 31.10 | 31.60 | 30.38 | 31.10 | 3,206,875 | -0.96(-2.99%) |
Jul 07, 2021 | 33.29 | 33.47 | 31.78 | 32.06 | 2,436,752 | -1.34(-4.00%) |
Jul 06, 2021 | 33.98 | 34.00 | 33.00 | 33.40 | 2,282,813 | -0.59(-1.73%) |
Jul 02, 2021 | 33.60 | 34.22 | 33.06 | 33.99 | 1,856,986 | +0.36(+1.07%) |
Jul 01, 2021 | 33.97 | 34.47 | 33.44 | 33.63 | 2,915,806 | -0.06(-0.19%) |
Jun 30, 2021 | 33.66 | 33.93 | 33.31 | 33.69 | 2,101,861 | +0.11(+0.33%) |
Jun 29, 2021 | 33.26 | 33.78 | 32.86 | 33.58 | 3,115,045 | +0.56(+1.70%) |
Jun 28, 2021 | 33.50 | 33.67 | 32.77 | 33.02 | 2,524,496 | -0.53(-1.59%) |
Jun 25, 2021 | 33.63 | 34.13 | 33.23 | 33.55 | 5,839,349 | +0.32(+0.97%) |
Jun 24, 2021 | 32.68 | 33.29 | 32.14 | 33.23 | 2,439,521 | +0.84(+2.59%) |
Jun 23, 2021 | 31.74 | 32.57 | 31.28 | 32.39 | 3,600,020 | +0.64(+2.03%) |
Jun 22, 2021 | 30.20 | 31.88 | 30.19 | 31.75 | 5,286,050 | +1.43(+4.71%) |
Jun 21, 2021 | 29.85 | 30.39 | 29.33 | 30.32 | 3,781,229 | +0.93(+3.17%) |
Jun 18, 2021 | 30.08 | 30.61 | 29.33 | 29.39 | 5,296,125 | -1.40(-4.55%) |
Jun 17, 2021 | 31.68 | 31.82 | 30.35 | 30.79 | 3,309,617 | -0.80(-2.54%) |
Jun 16, 2021 | 30.64 | 31.97 | 30.15 | 31.59 | 3,163,062 | +0.74(+2.39%) |
Jun 15, 2021 | 31.53 | 31.85 | 30.61 | 30.85 | 2,565,405 | -0.71(-2.25%) |
Jun 14, 2021 | 32.52 | 32.68 | 31.37 | 31.56 | 2,307,023 | -0.93(-2.86%) |
Jun 11, 2021 | 31.81 | 32.59 | 31.63 | 32.49 | 1,823,404 | +0.87(+2.74%) |
Jun 10, 2021 | 32.44 | 33.04 | 31.58 | 31.63 | 2,113,566 | -0.63(-1.94%) |
Jun 09, 2021 | 32.16 | 33.10 | 31.87 | 32.25 | 2,534,985 | +0.15(+0.46%) |
Jun 08, 2021 | 31.81 | 32.37 | 31.27 | 32.11 | 2,277,045 | +0.31(+0.99%) |
Jun 07, 2021 | 31.37 | 31.86 | 31.16 | 31.79 | 2,812,225 | +0.55(+1.77%) |
Jun 04, 2021 | 31.98 | 32.01 | 30.71 | 31.24 | 3,499,275 | -0.52(-1.62%) |
Jun 03, 2021 | 32.56 | 32.63 | 31.72 | 31.76 | 3,451,497 | -1.00(-3.07%) |
Jun 02, 2021 | 31.42 | 33.06 | 30.85 | 32.76 | 5,007,922 | +1.23(+3.89%) |
Jun 01, 2021 | 31.35 | 32.46 | 31.22 | 31.54 | 5,065,555 | +0.64(+2.06%) |
May 28, 2021 | 31.45 | 31.83 | 30.70 | 30.90 | 6,625,218 | -0.70(-2.22%) |
May 27, 2021 | 31.83 | 32.19 | 31.08 | 31.60 | 5,774,658 | -0.06(-0.20%) |
May 26, 2021 | 31.23 | 32.23 | 29.99 | 31.67 | 23,482,862 | -1.94(-5.78%) |
May 25, 2021 | 34.43 | 35.01 | 33.47 | 33.61 | 5,355,219 | -0.99(-2.85%) |
May 24, 2021 | 35.18 | 35.41 | 34.21 | 34.59 | 2,901,804 | -0.24(-0.69%) |
May 21, 2021 | 35.35 | 35.64 | 34.82 | 34.83 | 1,733,855 | -0.28(-0.79%) |
May 20, 2021 | 37.26 | 37.28 | 34.64 | 35.11 | 4,472,043 | -2.35(-6.27%) |
May 19, 2021 | 37.98 | 38.50 | 36.83 | 37.46 | 2,934,565 | -1.22(-3.14%) |
May 18, 2021 | 40.08 | 40.35 | 38.32 | 38.68 | 2,542,223 | -1.04(-2.62%) |
May 17, 2021 | 37.50 | 39.85 | 37.50 | 39.72 | 3,709,200 | +1.99(+5.27%) |
May 14, 2021 | 34.59 | 37.77 | 34.41 | 37.73 | 4,576,526 | +3.81(+11.25%) |
May 13, 2021 | 33.41 | 35.22 | 33.00 | 33.91 | 2,797,352 | +0.71(+2.14%) |
May 12, 2021 | 34.76 | 35.49 | 33.12 | 33.20 | 2,701,507 | -1.80(-5.13%) |
May 11, 2021 | 34.99 | 35.71 | 34.08 | 35.00 | 3,351,020 | -1.24(-3.43%) |
May 10, 2021 | 36.85 | 37.66 | 36.10 | 36.24 | 4,155,479 | -0.46(-1.26%) |
May 07, 2021 | 35.42 | 36.83 | 35.26 | 36.70 | 2,386,163 | +1.31(+3.70%) |
May 06, 2021 | 35.66 | 36.29 | 34.81 | 35.40 | 2,294,658 | -0.21(-0.60%) |
May 05, 2021 | 35.61 | 38.39 | 34.83 | 35.61 | 6,482,392 | +0.41(+1.18%) |
May 04, 2021 | 35.45 | 35.69 | 34.24 | 35.19 | 2,907,863 | -0.63(-1.75%) |