Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.55 | 30.42 | 29.46 | 29.57 | 6,419,584 | +0.09(+0.32%) |
Jul 29, 2021 | 29.47 | 29.79 | 29.10 | 29.48 | 3,354,550 | +0.61(+2.10%) |
Jul 28, 2021 | 28.66 | 29.14 | 28.12 | 28.87 | 2,881,758 | +0.51(+1.80%) |
Jul 27, 2021 | 28.44 | 28.77 | 27.85 | 28.36 | 2,556,346 | -0.40(-1.38%) |
Jul 26, 2021 | 28.41 | 28.81 | 28.10 | 28.76 | 2,875,188 | +0.49(+1.74%) |
Jul 23, 2021 | 28.60 | 28.69 | 27.95 | 28.27 | 2,385,570 | -0.28(-1.00%) |
Jul 22, 2021 | 28.81 | 28.86 | 28.20 | 28.55 | 2,231,856 | -0.28(-0.98%) |
Jul 21, 2021 | 28.46 | 29.06 | 28.46 | 28.84 | 3,541,345 | +0.71(+2.53%) |
Jul 20, 2021 | 27.37 | 28.35 | 27.20 | 28.12 | 3,928,606 | +0.86(+3.16%) |
Jul 19, 2021 | 27.03 | 27.42 | 26.76 | 27.26 | 5,138,116 | -0.76(-2.70%) |
Jul 16, 2021 | 29.20 | 29.30 | 27.69 | 28.02 | 5,573,619 | -0.89(-3.08%) |
Jul 15, 2021 | 29.25 | 29.73 | 28.66 | 28.91 | 3,017,612 | -0.52(-1.77%) |
Jul 14, 2021 | 29.89 | 30.61 | 29.36 | 29.43 | 2,998,945 | -0.20(-0.67%) |
Jul 13, 2021 | 30.29 | 30.44 | 29.48 | 29.63 | 2,976,798 | -0.54(-1.79%) |
Jul 12, 2021 | 29.63 | 30.43 | 29.31 | 30.17 | 3,291,012 | +0.07(+0.22%) |
Jul 09, 2021 | 29.63 | 30.35 | 29.46 | 30.10 | 4,090,628 | +0.98(+3.38%) |
Jul 08, 2021 | 28.30 | 29.42 | 28.06 | 29.12 | 4,615,052 | +0.18(+0.62%) |
Jul 07, 2021 | 28.66 | 29.19 | 28.20 | 28.94 | 4,362,559 | +0.26(+0.89%) |
Jul 06, 2021 | 29.68 | 29.68 | 28.38 | 28.68 | 5,939,614 | -1.09(-3.66%) |
Jul 02, 2021 | 30.10 | 30.18 | 29.42 | 29.77 | 2,938,364 | -0.33(-1.10%) |
Jul 01, 2021 | 30.77 | 31.20 | 30.00 | 30.10 | 6,427,935 | -0.11(-0.38%) |
Jun 30, 2021 | 29.18 | 30.23 | 29.00 | 30.22 | 6,454,744 | +1.05(+3.60%) |
Jun 29, 2021 | 29.33 | 29.69 | 28.83 | 29.17 | 4,606,912 | +0.35(+1.22%) |
Jun 28, 2021 | 29.54 | 29.55 | 28.51 | 28.82 | 4,827,873 | -0.73(-2.47%) |
Jun 25, 2021 | 29.87 | 30.08 | 29.49 | 29.55 | 5,325,613 | -0.03(-0.10%) |
Jun 24, 2021 | 29.64 | 29.96 | 29.14 | 29.57 | 6,654,478 | +0.23(+0.77%) |
Jun 23, 2021 | 29.43 | 29.84 | 29.32 | 29.35 | 3,794,105 | -0.09(-0.29%) |
Jun 22, 2021 | 29.49 | 29.90 | 29.02 | 29.43 | 7,157,714 | +0.23(+0.78%) |
Jun 21, 2021 | 28.99 | 29.52 | 28.91 | 29.20 | 11,761,471 | +0.87(+3.07%) |
Jun 18, 2021 | 28.14 | 28.86 | 28.03 | 28.33 | 11,239,535 | -0.41(-1.42%) |
Jun 17, 2021 | 30.72 | 30.80 | 28.46 | 28.74 | 10,561,776 | -2.18(-7.04%) |
Jun 16, 2021 | 31.19 | 31.19 | 30.44 | 30.92 | 7,159,480 | -0.39(-1.24%) |
Jun 15, 2021 | 31.53 | 31.58 | 30.59 | 31.31 | 6,667,309 | -0.07(-0.21%) |
Jun 14, 2021 | 32.67 | 32.93 | 31.29 | 31.37 | 5,784,373 | -1.38(-4.22%) |
Jun 11, 2021 | 32.99 | 33.34 | 32.60 | 32.76 | 4,722,449 | +0.14(+0.44%) |
Jun 10, 2021 | 33.56 | 33.80 | 32.59 | 32.61 | 4,310,924 | -0.48(-1.46%) |
Jun 09, 2021 | 33.59 | 33.62 | 32.96 | 33.10 | 4,533,234 | -0.79(-2.32%) |
Jun 08, 2021 | 33.75 | 34.12 | 33.13 | 33.88 | 4,093,240 | -0.13(-0.39%) |
Jun 07, 2021 | 34.51 | 34.68 | 33.67 | 34.01 | 4,272,729 | -0.11(-0.33%) |
Jun 04, 2021 | 35.33 | 35.87 | 33.48 | 34.13 | 10,437,496 | -1.28(-3.61%) |
Jun 03, 2021 | 35.06 | 35.56 | 34.71 | 35.41 | 2,627,456 | +0.09(+0.24%) |
Jun 02, 2021 | 35.84 | 35.89 | 34.74 | 35.32 | 3,765,093 | -0.17(-0.47%) |
Jun 01, 2021 | 34.61 | 35.63 | 34.61 | 35.49 | 4,246,030 | +1.33(+3.90%) |
May 28, 2021 | 34.14 | 34.44 | 33.82 | 34.15 | 3,993,543 | +0.14(+0.42%) |
May 27, 2021 | 33.80 | 34.17 | 33.47 | 34.01 | 7,510,673 | +0.51(+1.52%) |
May 26, 2021 | 32.60 | 33.76 | 32.27 | 33.50 | 5,235,966 | +0.64(+1.96%) |
May 25, 2021 | 34.02 | 34.73 | 32.82 | 32.86 | 5,923,463 | -0.88(-2.60%) |
May 24, 2021 | 33.51 | 34.38 | 33.38 | 33.74 | 3,902,718 | +0.23(+0.68%) |
May 21, 2021 | 33.37 | 33.90 | 33.11 | 33.51 | 5,999,108 | +0.48(+1.46%) |
May 20, 2021 | 33.35 | 33.54 | 32.40 | 33.03 | 5,651,867 | -0.35(-1.05%) |
May 19, 2021 | 33.77 | 33.94 | 33.02 | 33.38 | 6,313,912 | -1.09(-3.15%) |
May 18, 2021 | 35.06 | 36.13 | 34.43 | 34.47 | 6,484,460 | -0.56(-1.59%) |
May 17, 2021 | 34.44 | 35.13 | 34.06 | 35.02 | 4,468,812 | +0.54(+1.56%) |
May 14, 2021 | 33.17 | 34.54 | 33.12 | 34.49 | 4,885,158 | +1.71(+5.22%) |
May 13, 2021 | 33.36 | 33.96 | 32.19 | 32.78 | 5,898,428 | -0.54(-1.62%) |
May 12, 2021 | 33.29 | 33.84 | 32.82 | 33.31 | 7,985,341 | +0.03(+0.09%) |
May 11, 2021 | 32.39 | 33.81 | 32.19 | 33.29 | 5,989,720 | -0.27(-0.82%) |
May 10, 2021 | 35.31 | 34.97 | 33.52 | 33.56 | 7,316,728 | -1.41(-4.03%) |
May 07, 2021 | 33.42 | 35.09 | 32.95 | 34.97 | 6,081,165 | +1.46(+4.34%) |
May 06, 2021 | 33.11 | 33.55 | 32.19 | 33.51 | 7,238,994 | +0.52(+1.58%) |
May 05, 2021 | 32.72 | 33.03 | 31.86 | 32.99 | 7,479,238 | +0.55(+1.69%) |
May 04, 2021 | 30.99 | 32.67 | 30.67 | 32.44 | 12,351,097 | -0.66(-2.00%) |