Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.53 | 31.90 | 30.29 | 30.49 | 2,097,165 | +0.29(+0.97%) |
Jul 29, 2021 | 30.14 | 30.66 | 29.94 | 30.19 | 984,701 | +0.28(+0.95%) |
Jul 28, 2021 | 29.62 | 30.20 | 29.07 | 29.91 | 772,335 | +0.32(+1.08%) |
Jul 27, 2021 | 29.16 | 29.68 | 28.66 | 29.59 | 1,035,097 | -0.01(-0.03%) |
Jul 26, 2021 | 29.30 | 29.92 | 29.30 | 29.60 | 1,034,402 | +0.33(+1.13%) |
Jul 23, 2021 | 29.57 | 29.72 | 28.90 | 29.27 | 585,511 | +0.03(+0.09%) |
Jul 22, 2021 | 29.64 | 29.70 | 29.11 | 29.24 | 730,595 | -0.39(-1.33%) |
Jul 21, 2021 | 29.62 | 30.29 | 29.59 | 29.63 | 1,021,216 | +0.18(+0.62%) |
Jul 20, 2021 | 28.41 | 29.65 | 28.31 | 29.45 | 1,557,503 | +1.14(+4.02%) |
Jul 19, 2021 | 28.14 | 28.74 | 27.81 | 28.31 | 1,604,657 | -0.87(-2.98%) |
Jul 16, 2021 | 31.17 | 31.28 | 29.08 | 29.19 | 1,541,563 | -1.79(-5.77%) |
Jul 15, 2021 | 30.74 | 31.42 | 30.66 | 30.97 | 839,819 | -0.19(-0.62%) |
Jul 14, 2021 | 31.40 | 32.26 | 31.12 | 31.17 | 737,823 | +0.14(+0.44%) |
Jul 13, 2021 | 32.05 | 32.13 | 30.92 | 31.03 | 1,086,595 | -0.95(-2.98%) |
Jul 12, 2021 | 31.24 | 32.27 | 30.95 | 31.98 | 777,905 | +0.28(+0.90%) |
Jul 09, 2021 | 31.26 | 31.99 | 30.93 | 31.70 | 1,037,622 | +1.16(+3.78%) |
Jul 08, 2021 | 30.25 | 31.09 | 30.02 | 30.54 | 1,159,748 | -0.53(-1.71%) |
Jul 07, 2021 | 30.96 | 31.80 | 30.81 | 31.07 | 1,166,264 | -0.04(-0.12%) |
Jul 06, 2021 | 32.55 | 32.78 | 30.92 | 31.11 | 1,595,474 | -1.48(-4.53%) |
Jul 02, 2021 | 32.33 | 32.88 | 31.82 | 32.59 | 809,582 | +0.07(+0.23%) |
Jul 01, 2021 | 32.41 | 32.95 | 32.12 | 32.51 | 1,316,729 | +0.61(+1.90%) |
Jun 30, 2021 | 31.71 | 32.26 | 31.56 | 31.91 | 1,696,787 | +0.27(+0.84%) |
Jun 29, 2021 | 31.85 | 32.34 | 31.32 | 31.64 | 1,058,957 | +0.29(+0.94%) |
Jun 28, 2021 | 31.96 | 32.00 | 31.17 | 31.35 | 1,219,132 | -0.66(-2.06%) |
Jun 25, 2021 | 32.67 | 33.28 | 31.83 | 32.01 | 4,046,580 | -0.47(-1.44%) |
Jun 24, 2021 | 31.93 | 32.83 | 31.50 | 32.48 | 1,445,949 | +0.97(+3.08%) |
Jun 23, 2021 | 31.47 | 31.99 | 31.05 | 31.50 | 1,344,220 | +0.05(+0.15%) |
Jun 22, 2021 | 30.97 | 31.72 | 30.57 | 31.46 | 1,726,704 | +0.70(+2.27%) |
Jun 21, 2021 | 30.61 | 31.17 | 30.49 | 30.76 | 1,053,173 | +0.64(+2.13%) |
Jun 18, 2021 | 31.04 | 31.32 | 29.78 | 30.12 | 2,245,071 | -1.20(-3.83%) |
Jun 17, 2021 | 33.38 | 33.53 | 30.55 | 31.32 | 2,353,198 | -2.23(-6.64%) |
Jun 16, 2021 | 33.71 | 33.91 | 33.27 | 33.55 | 823,790 | -0.20(-0.60%) |
Jun 15, 2021 | 33.38 | 33.78 | 32.94 | 33.75 | 896,284 | +0.47(+1.40%) |
Jun 14, 2021 | 34.17 | 34.48 | 33.03 | 33.28 | 1,332,959 | -1.02(-2.97%) |
Jun 11, 2021 | 34.47 | 34.80 | 34.00 | 34.30 | 990,616 | +0.21(+0.62%) |
Jun 10, 2021 | 35.02 | 35.44 | 34.07 | 34.09 | 1,165,937 | -0.64(-1.85%) |
Jun 09, 2021 | 35.28 | 35.64 | 34.20 | 34.73 | 1,332,683 | +0.97(+2.88%) |
Jun 08, 2021 | 33.21 | 34.05 | 32.41 | 33.76 | 1,388,158 | +0.40(+1.21%) |
Jun 07, 2021 | 34.12 | 34.36 | 33.05 | 33.36 | 1,312,410 | -0.74(-2.18%) |
Jun 04, 2021 | 34.37 | 34.37 | 33.64 | 34.10 | 964,721 | -0.01(-0.03%) |
Jun 03, 2021 | 33.83 | 34.34 | 33.27 | 34.11 | 1,223,348 | +0.05(+0.16%) |
Jun 02, 2021 | 34.38 | 34.56 | 33.70 | 34.05 | 1,208,182 | -0.21(-0.62%) |
Jun 01, 2021 | 33.52 | 34.45 | 33.44 | 34.26 | 1,288,068 | +1.32(+4.01%) |
May 28, 2021 | 32.99 | 33.07 | 32.43 | 32.94 | 913,439 | +0.13(+0.39%) |
May 27, 2021 | 32.83 | 33.19 | 32.14 | 32.82 | 1,205,612 | +0.44(+1.36%) |
May 26, 2021 | 31.50 | 32.41 | 31.42 | 32.38 | 1,388,417 | +0.83(+2.65%) |
May 25, 2021 | 31.53 | 32.03 | 31.38 | 31.54 | 2,031,759 | +0.15(+0.47%) |
May 24, 2021 | 31.24 | 31.42 | 30.74 | 31.39 | 950,380 | +0.32(+1.03%) |
May 21, 2021 | 30.96 | 31.34 | 30.62 | 31.07 | 1,053,569 | +0.47(+1.53%) |
May 20, 2021 | 31.11 | 31.32 | 30.38 | 30.61 | 1,326,733 | +0.15(+0.48%) |
May 19, 2021 | 30.72 | 30.98 | 30.10 | 30.46 | 1,302,258 | -0.93(-2.95%) |
May 18, 2021 | 31.98 | 32.09 | 31.33 | 31.39 | 1,395,092 | -0.44(-1.38%) |
May 17, 2021 | 30.80 | 31.96 | 30.72 | 31.83 | 1,297,867 | +0.92(+2.97%) |
May 14, 2021 | 30.96 | 31.15 | 30.56 | 30.91 | 1,098,001 | +0.17(+0.57%) |
May 13, 2021 | 29.72 | 31.01 | 29.25 | 30.73 | 1,816,059 | +1.20(+4.07%) |
May 12, 2021 | 30.97 | 31.14 | 29.39 | 29.53 | 1,423,386 | -1.70(-5.45%) |
May 11, 2021 | 30.51 | 31.28 | 30.12 | 31.24 | 1,398,404 | +0.16(+0.53%) |
May 10, 2021 | 31.85 | 32.34 | 30.99 | 31.07 | 1,283,626 | -0.45(-1.41%) |
May 07, 2021 | 31.58 | 32.08 | 31.18 | 31.52 | 993,207 | -0.02(-0.06%) |
May 06, 2021 | 30.77 | 31.56 | 29.96 | 31.54 | 1,544,734 | +0.79(+2.58%) |
May 05, 2021 | 30.58 | 31.10 | 29.01 | 30.74 | 2,676,920 | +2.05(+7.14%) |
May 04, 2021 | 28.00 | 28.73 | 26.88 | 28.70 | 1,460,438 | +0.47(+1.68%) |