Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.81 | 33.13 | 31.81 | 32.06 | 4,421,826 | +0.07(+0.20%) |
Jul 29, 2021 | 32.23 | 32.67 | 31.86 | 31.99 | 2,632,087 | +0.06(+0.17%) |
Jul 28, 2021 | 32.55 | 32.76 | 31.74 | 31.94 | 2,724,625 | -0.46(-1.41%) |
Jul 27, 2021 | 32.37 | 32.55 | 31.42 | 32.39 | 3,769,025 | -0.37(-1.14%) |
Jul 26, 2021 | 32.08 | 32.97 | 32.08 | 32.76 | 2,551,440 | +0.61(+1.91%) |
Jul 23, 2021 | 32.60 | 32.68 | 31.75 | 32.15 | 2,146,741 | -0.09(-0.29%) |
Jul 22, 2021 | 32.92 | 32.99 | 31.72 | 32.24 | 2,846,229 | -0.52(-1.59%) |
Jul 21, 2021 | 32.69 | 33.57 | 32.55 | 32.76 | 3,723,961 | +0.60(+1.85%) |
Jul 20, 2021 | 31.09 | 32.34 | 30.84 | 32.17 | 2,719,332 | +1.06(+3.41%) |
Jul 19, 2021 | 30.44 | 31.97 | 30.07 | 31.11 | 5,124,754 | -0.10(-0.33%) |
Jul 16, 2021 | 32.00 | 32.49 | 31.10 | 31.21 | 5,305,153 | -0.77(-2.41%) |
Jul 15, 2021 | 33.65 | 33.67 | 31.31 | 31.98 | 8,191,752 | -1.86(-5.50%) |
Jul 14, 2021 | 34.21 | 34.91 | 33.77 | 33.84 | 3,766,484 | -0.01(-0.03%) |
Jul 13, 2021 | 34.47 | 34.54 | 33.41 | 33.85 | 2,519,790 | -0.68(-1.97%) |
Jul 12, 2021 | 33.58 | 34.68 | 33.41 | 34.53 | 3,737,594 | +0.61(+1.81%) |
Jul 09, 2021 | 33.01 | 33.92 | 32.88 | 33.92 | 4,071,866 | +1.42(+4.38%) |
Jul 08, 2021 | 31.92 | 32.88 | 30.99 | 32.49 | 8,540,015 | -0.12(-0.37%) |
Jul 07, 2021 | 34.10 | 34.45 | 32.49 | 32.61 | 5,531,329 | -1.67(-4.88%) |
Jul 06, 2021 | 34.41 | 34.60 | 33.09 | 34.29 | 4,985,908 | -0.35(-1.01%) |
Jul 02, 2021 | 35.01 | 35.17 | 34.55 | 34.64 | 1,715,577 | -0.16(-0.45%) |
Jul 01, 2021 | 34.87 | 35.21 | 34.53 | 34.80 | 2,569,640 | +0.07(+0.21%) |
Jun 30, 2021 | 34.22 | 34.78 | 33.90 | 34.72 | 2,945,451 | +0.36(+1.05%) |
Jun 29, 2021 | 34.22 | 34.62 | 33.70 | 34.36 | 3,215,144 | +0.43(+1.28%) |
Jun 28, 2021 | 35.05 | 35.19 | 33.34 | 33.93 | 5,296,525 | -0.85(-2.45%) |
Jun 25, 2021 | 35.34 | 36.08 | 34.77 | 34.78 | 16,186,340 | -0.14(-0.40%) |
Jun 24, 2021 | 34.47 | 35.27 | 34.06 | 34.92 | 4,303,828 | +0.85(+2.50%) |
Jun 23, 2021 | 34.06 | 34.36 | 33.09 | 34.07 | 5,629,391 | +0.84(+2.53%) |
Jun 22, 2021 | 31.76 | 33.77 | 31.51 | 33.23 | 8,044,086 | +1.36(+4.27%) |
Jun 21, 2021 | 31.13 | 32.14 | 30.88 | 31.87 | 2,787,739 | +1.23(+4.02%) |
Jun 18, 2021 | 30.94 | 31.44 | 30.48 | 30.63 | 5,000,298 | -0.92(-2.90%) |
Jun 17, 2021 | 31.96 | 32.38 | 31.03 | 31.55 | 4,301,623 | -0.59(-1.84%) |
Jun 16, 2021 | 31.52 | 32.18 | 31.07 | 32.14 | 2,690,977 | +0.49(+1.55%) |
Jun 15, 2021 | 31.92 | 32.05 | 31.18 | 31.65 | 2,715,647 | -0.51(-1.58%) |
Jun 14, 2021 | 31.74 | 32.59 | 31.65 | 32.16 | 3,257,192 | +0.41(+1.28%) |
Jun 11, 2021 | 31.02 | 31.75 | 31.02 | 31.75 | 1,714,844 | +0.94(+3.06%) |
Jun 10, 2021 | 31.08 | 31.47 | 30.32 | 30.81 | 3,272,882 | -0.35(-1.13%) |
Jun 09, 2021 | 31.89 | 31.93 | 30.94 | 31.16 | 2,772,500 | -0.40(-1.26%) |
Jun 08, 2021 | 30.81 | 31.82 | 30.63 | 31.56 | 3,161,377 | +0.89(+2.90%) |
Jun 07, 2021 | 31.06 | 31.49 | 30.51 | 30.67 | 5,409,838 | -0.40(-1.28%) |
Jun 04, 2021 | 31.17 | 31.17 | 29.66 | 31.07 | 6,781,847 | +0.17(+0.54%) |
Jun 03, 2021 | 30.93 | 31.76 | 30.36 | 30.90 | 4,837,236 | -0.25(-0.80%) |
Jun 02, 2021 | 31.74 | 31.88 | 30.56 | 31.15 | 4,972,638 | -0.70(-2.21%) |
Jun 01, 2021 | 33.17 | 33.22 | 31.54 | 31.86 | 4,866,181 | -0.93(-2.82%) |
May 28, 2021 | 33.51 | 33.62 | 31.96 | 32.78 | 4,462,043 | -0.50(-1.50%) |
May 27, 2021 | 32.23 | 33.53 | 31.00 | 33.28 | 8,538,841 | +0.74(+2.27%) |
May 26, 2021 | 31.87 | 32.87 | 31.62 | 32.54 | 8,026,134 | +1.77(+5.74%) |
May 25, 2021 | 30.51 | 31.07 | 30.34 | 30.77 | 2,894,226 | +0.52(+1.71%) |
May 24, 2021 | 30.36 | 30.88 | 29.79 | 30.26 | 3,502,453 | -0.05(-0.15%) |
May 21, 2021 | 30.86 | 31.19 | 30.10 | 30.30 | 4,248,520 | -0.03(-0.09%) |
May 20, 2021 | 32.21 | 32.28 | 30.25 | 30.33 | 8,526,484 | -1.80(-5.61%) |
May 19, 2021 | 32.18 | 32.18 | 31.08 | 32.13 | 3,905,656 | -0.95(-2.88%) |
May 18, 2021 | 35.04 | 35.09 | 32.50 | 33.09 | 5,433,412 | -1.35(-3.92%) |
May 17, 2021 | 33.73 | 34.50 | 33.22 | 34.44 | 2,475,275 | +0.61(+1.81%) |
May 14, 2021 | 32.21 | 33.95 | 32.06 | 33.83 | 3,146,199 | +1.85(+5.79%) |
May 13, 2021 | 31.70 | 32.71 | 31.10 | 31.98 | 3,868,668 | +0.59(+1.89%) |
May 12, 2021 | 32.82 | 33.41 | 31.29 | 31.38 | 3,778,392 | -1.60(-4.85%) |
May 11, 2021 | 33.20 | 33.46 | 31.99 | 32.98 | 3,417,263 | -0.98(-2.89%) |
May 10, 2021 | 34.48 | 35.19 | 33.91 | 33.97 | 2,551,363 | -0.08(-0.24%) |
May 07, 2021 | 33.33 | 34.08 | 33.14 | 34.05 | 1,649,076 | +0.57(+1.71%) |
May 06, 2021 | 33.23 | 33.54 | 32.84 | 33.48 | 1,813,300 | +0.31(+0.92%) |
May 05, 2021 | 33.43 | 33.54 | 32.80 | 33.17 | 2,039,317 | -0.15(-0.44%) |
May 04, 2021 | 33.17 | 33.58 | 32.64 | 33.32 | 2,296,613 | -0.27(-0.80%) |