Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.11 | 32.64 | 31.63 | 31.80 | 672,098 | -0.64(-1.99%) |
Jul 29, 2021 | 33.04 | 33.24 | 32.42 | 32.45 | 696,805 | -0.46(-1.39%) |
Jul 28, 2021 | 31.87 | 33.07 | 31.53 | 32.91 | 841,739 | +1.03(+3.22%) |
Jul 27, 2021 | 30.94 | 31.96 | 30.87 | 31.88 | 958,143 | +0.86(+2.78%) |
Jul 26, 2021 | 31.49 | 31.74 | 30.82 | 31.02 | 566,388 | -0.68(-2.15%) |
Jul 23, 2021 | 31.41 | 31.79 | 31.17 | 31.70 | 672,589 | +0.28(+0.88%) |
Jul 22, 2021 | 31.14 | 31.44 | 30.70 | 31.42 | 982,020 | +0.25(+0.82%) |
Jul 21, 2021 | 30.10 | 31.20 | 30.09 | 31.17 | 1,056,741 | +1.21(+4.05%) |
Jul 20, 2021 | 28.80 | 30.01 | 28.72 | 29.95 | 1,004,185 | +1.08(+3.74%) |
Jul 19, 2021 | 28.83 | 28.87 | 28.12 | 28.87 | 1,188,190 | -0.28(-0.95%) |
Jul 16, 2021 | 29.22 | 29.53 | 28.93 | 29.15 | 735,324 | -0.07(-0.26%) |
Jul 15, 2021 | 29.27 | 29.39 | 28.87 | 29.23 | 724,456 | -0.22(-0.76%) |
Jul 14, 2021 | 29.63 | 29.74 | 29.34 | 29.45 | 485,671 | -0.19(-0.63%) |
Jul 13, 2021 | 30.09 | 30.37 | 29.53 | 29.64 | 856,160 | -0.53(-1.76%) |
Jul 12, 2021 | 30.84 | 30.84 | 30.09 | 30.17 | 666,943 | -0.45(-1.47%) |
Jul 09, 2021 | 30.42 | 30.78 | 30.22 | 30.62 | 419,097 | +0.26(+0.86%) |
Jul 08, 2021 | 30.64 | 30.93 | 30.22 | 30.36 | 548,037 | -0.94(-3.02%) |
Jul 07, 2021 | 31.55 | 31.92 | 31.05 | 31.30 | 751,342 | -0.24(-0.76%) |
Jul 06, 2021 | 31.43 | 31.62 | 30.92 | 31.54 | 881,368 | +0.08(+0.26%) |
Jul 02, 2021 | 31.60 | 31.70 | 31.24 | 31.46 | 754,164 | +0.09(+0.29%) |
Jul 01, 2021 | 31.55 | 31.73 | 31.30 | 31.37 | 598,289 | -0.06(-0.19%) |
Jun 30, 2021 | 31.94 | 31.98 | 30.85 | 31.43 | 1,081,787 | -0.51(-1.60%) |
Jun 29, 2021 | 31.65 | 32.30 | 31.45 | 31.94 | 1,001,318 | +0.25(+0.80%) |
Jun 28, 2021 | 30.81 | 31.97 | 30.16 | 31.68 | 1,844,030 | +1.46(+4.84%) |
Jun 25, 2021 | 29.26 | 30.47 | 29.23 | 30.22 | 20,611,700 | +0.96(+3.28%) |
Jun 24, 2021 | 30.05 | 30.12 | 28.99 | 29.26 | 1,531,353 | -0.66(-2.20%) |
Jun 23, 2021 | 30.28 | 30.35 | 29.61 | 29.92 | 1,097,489 | -0.37(-1.21%) |
Jun 22, 2021 | 29.98 | 30.32 | 29.71 | 30.29 | 903,973 | +0.10(+0.32%) |
Jun 21, 2021 | 29.96 | 30.47 | 29.46 | 30.19 | 1,139,853 | +0.45(+1.51%) |
Jun 18, 2021 | 29.80 | 30.07 | 29.57 | 29.74 | 2,051,395 | -0.07(-0.25%) |
Jun 17, 2021 | 30.21 | 30.46 | 29.61 | 29.82 | 1,148,614 | -0.67(-2.19%) |
Jun 16, 2021 | 31.17 | 31.97 | 30.46 | 30.49 | 1,456,921 | -0.73(-2.33%) |
Jun 15, 2021 | 32.07 | 32.07 | 31.20 | 31.21 | 971,530 | -0.86(-2.69%) |
Jun 14, 2021 | 31.97 | 32.30 | 31.66 | 32.07 | 981,001 | +0.29(+0.92%) |
Jun 11, 2021 | 32.22 | 32.22 | 31.60 | 31.78 | 667,877 | -0.21(-0.66%) |
Jun 10, 2021 | 31.56 | 32.12 | 31.15 | 31.99 | 755,655 | +0.48(+1.52%) |
Jun 09, 2021 | 31.10 | 31.83 | 31.03 | 31.51 | 1,149,935 | +0.54(+1.74%) |
Jun 08, 2021 | 30.59 | 31.24 | 30.52 | 30.97 | 888,817 | +0.57(+1.87%) |
Jun 07, 2021 | 31.47 | 31.68 | 30.24 | 30.40 | 1,882,391 | -1.39(-4.36%) |
Jun 04, 2021 | 31.11 | 31.98 | 31.11 | 31.79 | 530,034 | +0.53(+1.70%) |
Jun 03, 2021 | 32.07 | 32.28 | 31.25 | 31.26 | 515,270 | -1.08(-3.34%) |
Jun 02, 2021 | 32.19 | 32.64 | 31.83 | 32.34 | 671,837 | +0.25(+0.79%) |
Jun 01, 2021 | 32.29 | 32.35 | 31.67 | 32.08 | 665,303 | +0.07(+0.21%) |
May 28, 2021 | 32.43 | 32.82 | 31.77 | 32.01 | 497,684 | -0.28(-0.88%) |
May 27, 2021 | 32.63 | 32.77 | 31.83 | 32.30 | 802,270 | +0.13(+0.40%) |
May 26, 2021 | 31.45 | 32.40 | 31.26 | 32.17 | 769,241 | +0.93(+2.98%) |
May 25, 2021 | 31.54 | 31.61 | 30.98 | 31.24 | 582,886 | -0.06(-0.19%) |
May 24, 2021 | 31.44 | 31.68 | 31.06 | 31.30 | 561,672 | -0.04(-0.12%) |
May 21, 2021 | 31.78 | 31.78 | 31.04 | 31.34 | 895,183 | -0.16(-0.49%) |
May 20, 2021 | 31.08 | 32.16 | 30.97 | 31.49 | 714,868 | +0.61(+1.98%) |
May 19, 2021 | 29.88 | 31.09 | 29.72 | 30.88 | 781,130 | +0.69(+2.30%) |
May 18, 2021 | 29.52 | 30.37 | 29.39 | 30.19 | 1,572,716 | +0.77(+2.61%) |
May 17, 2021 | 28.92 | 29.56 | 28.43 | 29.42 | 856,047 | +0.35(+1.19%) |
May 14, 2021 | 28.02 | 29.15 | 28.02 | 29.07 | 747,882 | +1.40(+5.07%) |
May 13, 2021 | 28.36 | 28.36 | 27.39 | 27.67 | 1,161,753 | -0.28(-1.00%) |
May 12, 2021 | 28.32 | 28.62 | 27.61 | 27.95 | 1,117,886 | -0.55(-1.94%) |
May 11, 2021 | 28.41 | 28.96 | 27.85 | 28.50 | 851,602 | -0.42(-1.45%) |
May 10, 2021 | 29.41 | 29.49 | 28.74 | 28.92 | 942,662 | -0.51(-1.73%) |
May 07, 2021 | 29.46 | 29.92 | 29.26 | 29.43 | 1,105,341 | +0.12(+0.40%) |
May 06, 2021 | 29.52 | 29.71 | 28.82 | 29.32 | 1,007,372 | -0.38(-1.29%) |
May 05, 2021 | 29.87 | 30.22 | 29.44 | 29.70 | 777,513 | -0.12(-0.40%) |
May 04, 2021 | 30.04 | 30.14 | 29.24 | 29.82 | 1,157,815 | -0.57(-1.87%) |