Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.40 | 30.66 | 29.06 | 29.14 | 61,366,200 | -1.75(-5.67%) |
Jul 29, 2021 | 30.95 | 31.08 | 30.68 | 30.89 | 13,791,047 | +0.03(+0.10%) |
Jul 28, 2021 | 30.34 | 30.90 | 30.13 | 30.86 | 27,517,298 | +0.79(+2.62%) |
Jul 27, 2021 | 30.07 | 30.26 | 29.75 | 30.07 | 28,812,344 | -0.28(-0.92%) |
Jul 26, 2021 | 29.91 | 30.49 | 29.91 | 30.35 | 20,816,928 | +0.47(+1.56%) |
Jul 23, 2021 | 30.30 | 30.30 | 29.60 | 29.88 | 26,282,106 | -0.23(-0.78%) |
Jul 22, 2021 | 30.16 | 30.28 | 29.84 | 30.12 | 18,192,758 | -0.05(-0.18%) |
Jul 21, 2021 | 29.75 | 30.25 | 29.52 | 30.17 | 23,099,342 | +0.44(+1.47%) |
Jul 20, 2021 | 29.14 | 29.95 | 29.02 | 29.74 | 26,538,612 | +0.26(+0.90%) |
Jul 19, 2021 | 29.85 | 30.00 | 29.25 | 29.47 | 28,795,452 | -1.14(-3.72%) |
Jul 16, 2021 | 31.16 | 31.29 | 30.54 | 30.61 | 26,628,376 | -0.41(-1.33%) |
Jul 15, 2021 | 31.30 | 31.58 | 30.73 | 31.02 | 30,760,746 | -0.36(-1.14%) |
Jul 14, 2021 | 31.54 | 31.66 | 31.18 | 31.38 | 33,731,236 | +0.66(+2.16%) |
Jul 13, 2021 | 30.48 | 30.90 | 30.33 | 30.72 | 29,582,244 | +0.03(+0.10%) |
Jul 12, 2021 | 30.06 | 30.73 | 29.97 | 30.69 | 26,618,678 | +0.60(+1.99%) |
Jul 09, 2021 | 29.89 | 30.27 | 29.68 | 30.09 | 17,776,318 | +0.38(+1.28%) |
Jul 08, 2021 | 29.58 | 29.95 | 29.16 | 29.70 | 41,848,484 | -0.48(-1.57%) |
Jul 07, 2021 | 30.12 | 30.36 | 29.62 | 30.18 | 37,354,552 | +0.32(+1.07%) |
Jul 06, 2021 | 30.49 | 30.56 | 29.84 | 29.86 | 39,258,568 | -1.51(-4.82%) |
Jul 02, 2021 | 31.36 | 31.49 | 30.81 | 31.37 | 36,033,736 | +0.45(+1.46%) |
Jul 01, 2021 | 31.74 | 31.75 | 30.73 | 30.92 | 48,262,876 | -0.66(-2.10%) |
Jun 30, 2021 | 31.46 | 31.70 | 31.23 | 31.58 | 33,577,876 | -0.36(-1.12%) |
Jun 29, 2021 | 31.95 | 32.03 | 31.54 | 31.94 | 22,124,722 | -0.13(-0.41%) |
Jun 28, 2021 | 32.09 | 32.20 | 31.66 | 32.07 | 26,961,580 | +0.10(+0.32%) |
Jun 25, 2021 | 32.72 | 32.76 | 31.68 | 31.97 | 42,994,628 | -0.72(-2.19%) |
Jun 24, 2021 | 32.38 | 32.74 | 32.26 | 32.69 | 25,174,002 | +0.68(+2.12%) |
Jun 23, 2021 | 32.17 | 32.55 | 31.88 | 32.01 | 28,095,716 | -0.08(-0.24%) |
Jun 22, 2021 | 31.55 | 32.10 | 31.36 | 32.09 | 32,336,072 | +0.28(+0.88%) |
Jun 21, 2021 | 31.47 | 31.87 | 31.28 | 31.81 | 24,003,998 | +0.55(+1.74%) |
Jun 18, 2021 | 31.69 | 31.77 | 31.02 | 31.26 | 51,439,276 | -0.11(-0.35%) |
Jun 17, 2021 | 31.83 | 31.97 | 31.28 | 31.37 | 35,168,032 | -0.19(-0.59%) |
Jun 16, 2021 | 31.87 | 32.19 | 31.20 | 31.56 | 55,893,608 | -0.37(-1.17%) |
Jun 15, 2021 | 31.77 | 31.97 | 31.43 | 31.93 | 17,748,520 | +0.12(+0.37%) |
Jun 14, 2021 | 31.83 | 32.16 | 31.64 | 31.82 | 32,214,364 | +0.42(+1.34%) |
Jun 11, 2021 | 31.75 | 31.76 | 31.12 | 31.40 | 32,648,054 | -0.46(-1.44%) |
Jun 10, 2021 | 31.92 | 32.07 | 31.52 | 31.85 | 49,407,316 | +0.10(+0.31%) |
Jun 09, 2021 | 31.90 | 32.07 | 31.71 | 31.76 | 45,289,952 | -0.19(-0.60%) |
Jun 08, 2021 | 31.92 | 32.23 | 31.70 | 31.95 | 32,089,494 | -0.16(-0.50%) |
Jun 07, 2021 | 31.77 | 32.26 | 31.61 | 32.11 | 34,741,688 | +0.14(+0.43%) |
Jun 04, 2021 | 31.77 | 32.02 | 31.52 | 31.97 | 40,695,060 | +0.64(+2.03%) |
Jun 03, 2021 | 31.33 | 31.42 | 31.11 | 31.33 | 33,199,832 | -0.30(-0.95%) |
Jun 02, 2021 | 30.80 | 31.71 | 30.78 | 31.63 | 65,301,552 | +0.69(+2.23%) |
Jun 01, 2021 | 30.84 | 30.99 | 30.69 | 30.94 | 55,589,852 | +1.09(+3.65%) |
May 28, 2021 | 29.42 | 29.92 | 29.39 | 29.85 | 40,289,724 | +0.54(+1.86%) |
May 27, 2021 | 29.12 | 29.38 | 28.96 | 29.31 | 30,744,992 | +0.38(+1.30%) |
May 26, 2021 | 28.62 | 29.08 | 28.60 | 28.93 | 29,334,150 | +0.42(+1.48%) |
May 25, 2021 | 29.16 | 29.18 | 28.43 | 28.51 | 44,180,020 | -0.40(-1.38%) |
May 24, 2021 | 28.60 | 28.99 | 28.56 | 28.91 | 29,437,246 | +0.51(+1.78%) |
May 21, 2021 | 28.79 | 28.83 | 28.26 | 28.40 | 44,520,508 | -0.51(-1.78%) |
May 20, 2021 | 28.87 | 28.94 | 28.68 | 28.92 | 38,422,100 | +0.15(+0.51%) |
May 19, 2021 | 28.80 | 29.14 | 28.50 | 28.77 | 43,447,244 | -0.38(-1.32%) |
May 18, 2021 | 29.10 | 29.36 | 28.94 | 29.16 | 26,685,796 | +0.08(+0.26%) |
May 17, 2021 | 28.53 | 29.15 | 28.52 | 29.08 | 31,867,382 | +0.31(+1.09%) |
May 14, 2021 | 28.81 | 28.92 | 28.50 | 28.76 | 32,389,032 | +0.39(+1.38%) |
May 13, 2021 | 28.37 | 28.78 | 28.05 | 28.37 | 49,540,604 | +0.21(+0.76%) |
May 12, 2021 | 28.99 | 29.14 | 28.11 | 28.16 | 49,362,408 | -1.24(-4.20%) |
May 11, 2021 | 28.58 | 29.41 | 28.55 | 29.39 | 40,349,436 | +0.31(+1.08%) |
May 10, 2021 | 29.38 | 29.42 | 29.00 | 29.08 | 34,009,500 | -0.08(-0.29%) |
May 07, 2021 | 28.74 | 29.17 | 28.65 | 29.16 | 57,986,756 | +0.77(+2.70%) |
May 06, 2021 | 28.08 | 28.40 | 28.02 | 28.40 | 40,940,488 | +0.60(+2.15%) |
May 05, 2021 | 27.67 | 27.81 | 27.35 | 27.80 | 35,538,156 | +0.77(+2.87%) |
May 04, 2021 | 27.08 | 27.32 | 26.92 | 27.02 | 38,938,108 | -0.37(-1.34%) |