Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.20 | 30.35 | 29.96 | 30.10 | 1,939,441 | -0.03(-0.10%) |
Jul 29, 2021 | 30.08 | 30.36 | 30.02 | 30.13 | 3,138,167 | +0.16(+0.53%) |
Jul 28, 2021 | 30.02 | 30.31 | 29.51 | 29.97 | 4,521,930 | -0.27(-0.89%) |
Jul 27, 2021 | 29.56 | 30.36 | 29.22 | 30.24 | 8,775,160 | +0.86(+2.93%) |
Jul 26, 2021 | 29.06 | 29.50 | 28.68 | 29.38 | 4,493,908 | +0.40(+1.38%) |
Jul 23, 2021 | 28.61 | 29.06 | 28.52 | 28.98 | 4,231,512 | +0.55(+1.93%) |
Jul 22, 2021 | 28.59 | 28.68 | 28.35 | 28.43 | 3,405,618 | -0.08(-0.28%) |
Jul 21, 2021 | 28.16 | 28.55 | 28.16 | 28.51 | 3,108,970 | +0.60(+2.15%) |
Jul 20, 2021 | 26.96 | 28.05 | 26.42 | 27.91 | 6,818,440 | -0.08(-0.29%) |
Jul 19, 2021 | 28.09 | 28.43 | 27.82 | 27.99 | 3,037,781 | -0.75(-2.61%) |
Jul 16, 2021 | 29.74 | 29.88 | 28.72 | 28.74 | 4,218,108 | -0.92(-3.10%) |
Jul 15, 2021 | 29.75 | 30.07 | 29.50 | 29.66 | 1,944,634 | -0.31(-1.03%) |
Jul 14, 2021 | 29.83 | 30.18 | 29.70 | 29.97 | 1,530,705 | +0.16(+0.54%) |
Jul 13, 2021 | 30.23 | 30.27 | 29.70 | 29.81 | 2,318,037 | -0.62(-2.04%) |
Jul 12, 2021 | 30.11 | 30.56 | 30.00 | 30.43 | 2,040,180 | +0.06(+0.20%) |
Jul 09, 2021 | 30.42 | 30.55 | 30.11 | 30.37 | 2,092,357 | +0.34(+1.13%) |
Jul 08, 2021 | 30.27 | 30.32 | 29.86 | 30.03 | 2,628,295 | -0.47(-1.54%) |
Jul 07, 2021 | 29.95 | 30.65 | 29.95 | 30.50 | 2,529,288 | +0.36(+1.19%) |
Jul 06, 2021 | 30.85 | 30.85 | 29.80 | 30.14 | 3,344,740 | -0.73(-2.36%) |
Jul 02, 2021 | 30.62 | 30.91 | 30.39 | 30.87 | 2,024,583 | +0.25(+0.82%) |
Jul 01, 2021 | 30.65 | 30.85 | 30.51 | 30.62 | 1,989,058 | +0.13(+0.43%) |
Jun 30, 2021 | 30.23 | 30.52 | 30.23 | 30.49 | 2,448,698 | +0.11(+0.36%) |
Jun 29, 2021 | 30.82 | 31.04 | 30.36 | 30.38 | 2,231,017 | -0.20(-0.65%) |
Jun 28, 2021 | 30.82 | 30.91 | 30.31 | 30.58 | 1,946,476 | -0.33(-1.07%) |
Jun 25, 2021 | 30.81 | 31.05 | 30.78 | 30.91 | 3,210,152 | +0.13(+0.42%) |
Jun 24, 2021 | 31.05 | 31.05 | 30.54 | 30.78 | 1,933,363 | -0.15(-0.48%) |
Jun 23, 2021 | 31.34 | 31.49 | 30.92 | 30.93 | 2,046,676 | -0.47(-1.50%) |
Jun 22, 2021 | 31.61 | 31.63 | 31.23 | 31.40 | 2,392,050 | -0.13(-0.41%) |
Jun 21, 2021 | 31.29 | 31.62 | 31.21 | 31.53 | 2,732,448 | +0.55(+1.78%) |
Jun 18, 2021 | 30.68 | 31.11 | 30.63 | 30.98 | 4,414,333 | -0.07(-0.23%) |
Jun 17, 2021 | 31.48 | 31.57 | 30.86 | 31.05 | 4,380,552 | -0.28(-0.89%) |
Jun 16, 2021 | 31.31 | 31.52 | 30.99 | 31.33 | 4,669,983 | -0.02(-0.06%) |
Jun 15, 2021 | 31.42 | 31.52 | 31.08 | 31.35 | 2,072,059 | +0.02(+0.06%) |
Jun 14, 2021 | 31.54 | 31.68 | 30.99 | 31.33 | 2,687,937 | -0.28(-0.89%) |
Jun 11, 2021 | 31.67 | 31.83 | 31.41 | 31.61 | 1,619,365 | +0.23(+0.73%) |
Jun 10, 2021 | 31.82 | 31.87 | 31.20 | 31.38 | 2,069,861 | -0.31(-0.98%) |
Jun 09, 2021 | 31.76 | 32.01 | 31.60 | 31.69 | 2,205,523 | -0.28(-0.88%) |
Jun 08, 2021 | 31.93 | 32.10 | 31.64 | 31.97 | 1,706,291 | -0.13(-0.40%) |
Jun 07, 2021 | 32.63 | 32.76 | 32.10 | 32.10 | 1,239,736 | -0.50(-1.53%) |
Jun 04, 2021 | 32.90 | 32.93 | 32.37 | 32.60 | 2,380,647 | -0.16(-0.49%) |
Jun 03, 2021 | 32.55 | 32.89 | 32.38 | 32.76 | 4,790,266 | -0.02(-0.06%) |
Jun 02, 2021 | 32.69 | 32.86 | 32.49 | 32.78 | 3,336,631 | +0.12(+0.37%) |
Jun 01, 2021 | 32.98 | 33.04 | 32.55 | 32.66 | 3,512,035 | +0.22(+0.68%) |
May 28, 2021 | 32.37 | 32.59 | 32.19 | 32.44 | 3,176,442 | +0.30(+0.93%) |
May 27, 2021 | 31.87 | 32.41 | 31.68 | 32.14 | 18,965,900 | +0.59(+1.87%) |
May 26, 2021 | 31.44 | 31.66 | 31.28 | 31.55 | 4,585,034 | +0.16(+0.51%) |
May 25, 2021 | 31.54 | 31.73 | 31.22 | 31.39 | 5,276,347 | -0.20(-0.63%) |
May 24, 2021 | 31.64 | 31.64 | 31.19 | 31.59 | 3,566,983 | +0.13(+0.41%) |
May 21, 2021 | 31.88 | 32.05 | 31.44 | 31.46 | 3,699,250 | -0.16(-0.51%) |
May 20, 2021 | 32.03 | 32.03 | 31.40 | 31.62 | 5,005,237 | -0.37(-1.16%) |
May 19, 2021 | 32.04 | 32.26 | 31.77 | 31.99 | 3,880,809 | -0.46(-1.42%) |
May 18, 2021 | 32.54 | 32.75 | 32.35 | 32.45 | 3,904,614 | -0.43(-1.31%) |
May 17, 2021 | 32.62 | 33.09 | 32.23 | 32.88 | 2,498,124 | +0.24(+0.74%) |
May 14, 2021 | 32.85 | 32.85 | 32.45 | 32.64 | 2,480,875 | -0.10(-0.31%) |
May 13, 2021 | 31.89 | 32.92 | 31.80 | 32.74 | 4,648,262 | +1.05(+3.31%) |
May 12, 2021 | 33.24 | 33.45 | 31.50 | 31.69 | 6,731,142 | -1.82(-5.43%) |
May 11, 2021 | 33.47 | 33.79 | 33.25 | 33.51 | 2,843,038 | -0.17(-0.50%) |
May 10, 2021 | 34.00 | 34.20 | 33.69 | 33.68 | 2,285,157 | -0.03(-0.09%) |
May 07, 2021 | 33.50 | 33.81 | 33.22 | 33.71 | 1,906,881 | +0.21(+0.63%) |
May 06, 2021 | 33.22 | 33.51 | 32.96 | 33.50 | 2,084,392 | +0.27(+0.81%) |
May 05, 2021 | 33.25 | 33.56 | 32.94 | 33.23 | 2,697,427 | +0.16(+0.48%) |
May 04, 2021 | 32.23 | 33.10 | 32.16 | 33.07 | 2,699,585 | +0.72(+2.23%) |