Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.42 | 31.99 | 31.23 | 31.46 | 727,640 | -0.21(-0.67%) |
Jul 29, 2021 | 30.99 | 32.27 | 30.89 | 31.67 | 979,131 | +1.17(+3.84%) |
Jul 28, 2021 | 30.29 | 30.59 | 29.61 | 30.50 | 841,464 | +0.29(+0.95%) |
Jul 27, 2021 | 30.14 | 30.48 | 29.70 | 30.21 | 500,299 | -0.30(-0.97%) |
Jul 26, 2021 | 29.86 | 30.69 | 29.83 | 30.51 | 665,177 | +0.89(+3.01%) |
Jul 23, 2021 | 29.88 | 29.88 | 29.17 | 29.62 | 709,238 | +0.17(+0.59%) |
Jul 22, 2021 | 29.51 | 29.69 | 29.00 | 29.45 | 491,082 | -0.28(-0.94%) |
Jul 21, 2021 | 29.63 | 29.99 | 29.43 | 29.72 | 735,958 | +0.59(+2.04%) |
Jul 20, 2021 | 28.31 | 29.34 | 28.06 | 29.13 | 1,018,238 | +0.76(+2.67%) |
Jul 19, 2021 | 28.06 | 28.79 | 27.86 | 28.37 | 1,678,193 | -0.49(-1.70%) |
Jul 16, 2021 | 29.68 | 29.72 | 28.78 | 28.86 | 999,336 | -0.74(-2.49%) |
Jul 15, 2021 | 29.17 | 30.18 | 29.12 | 29.60 | 787,412 | +0.27(+0.92%) |
Jul 14, 2021 | 29.90 | 30.16 | 29.03 | 29.33 | 763,107 | -0.14(-0.49%) |
Jul 13, 2021 | 29.67 | 29.99 | 29.13 | 29.47 | 733,874 | -0.51(-1.70%) |
Jul 12, 2021 | 29.37 | 30.18 | 29.01 | 29.98 | 827,858 | +0.09(+0.29%) |
Jul 09, 2021 | 29.71 | 30.01 | 29.45 | 29.90 | 709,241 | +0.93(+3.21%) |
Jul 08, 2021 | 28.97 | 29.40 | 28.67 | 28.97 | 918,504 | -0.44(-1.50%) |
Jul 07, 2021 | 29.05 | 29.70 | 28.93 | 29.41 | 839,810 | +0.37(+1.29%) |
Jul 06, 2021 | 29.40 | 29.44 | 28.76 | 29.03 | 1,130,111 | -0.58(-1.94%) |
Jul 02, 2021 | 29.95 | 29.95 | 29.47 | 29.61 | 737,852 | -0.26(-0.87%) |
Jul 01, 2021 | 29.96 | 30.20 | 29.23 | 29.87 | 1,034,200 | +0.40(+1.37%) |
Jun 30, 2021 | 29.21 | 29.56 | 29.16 | 29.47 | 1,059,778 | +0.27(+0.92%) |
Jun 29, 2021 | 29.63 | 29.97 | 29.16 | 29.20 | 1,421,644 | -0.23(-0.78%) |
Jun 28, 2021 | 29.87 | 29.93 | 29.23 | 29.43 | 1,140,765 | -0.27(-0.90%) |
Jun 25, 2021 | 30.60 | 30.61 | 29.69 | 29.69 | 2,565,169 | -0.68(-2.23%) |
Jun 24, 2021 | 29.52 | 30.56 | 29.14 | 30.37 | 1,068,110 | +1.18(+4.02%) |
Jun 23, 2021 | 29.52 | 29.81 | 29.08 | 29.20 | 733,089 | -0.04(-0.13%) |
Jun 22, 2021 | 29.06 | 29.29 | 28.59 | 29.24 | 1,377,488 | +0.20(+0.69%) |
Jun 21, 2021 | 28.88 | 29.59 | 28.52 | 29.04 | 1,772,214 | +0.50(+1.74%) |
Jun 18, 2021 | 28.64 | 29.39 | 28.25 | 28.54 | 2,936,925 | -0.27(-0.93%) |
Jun 17, 2021 | 30.54 | 30.56 | 28.66 | 28.81 | 2,635,910 | -1.15(-3.83%) |
Jun 16, 2021 | 30.94 | 30.94 | 29.70 | 29.95 | 1,416,248 | -1.31(-4.19%) |
Jun 15, 2021 | 31.05 | 31.35 | 30.48 | 31.26 | 1,351,774 | +0.06(+0.18%) |
Jun 14, 2021 | 31.59 | 31.82 | 31.05 | 31.20 | 1,057,239 | -0.42(-1.33%) |
Jun 11, 2021 | 31.60 | 31.92 | 31.33 | 31.62 | 825,022 | +0.22(+0.70%) |
Jun 10, 2021 | 31.68 | 31.79 | 31.16 | 31.40 | 1,247,287 | +0.05(+0.15%) |
Jun 09, 2021 | 32.19 | 32.29 | 31.33 | 31.36 | 1,509,905 | -1.04(-3.21%) |
Jun 08, 2021 | 31.27 | 32.50 | 31.05 | 32.40 | 1,606,560 | +1.09(+3.48%) |
Jun 07, 2021 | 30.82 | 31.91 | 30.62 | 31.31 | 1,445,594 | +0.32(+1.05%) |
Jun 04, 2021 | 31.05 | 31.16 | 30.58 | 30.98 | 703,858 | +0.26(+0.84%) |
Jun 03, 2021 | 30.08 | 30.78 | 29.54 | 30.73 | 806,728 | +0.23(+0.75%) |
Jun 02, 2021 | 31.14 | 31.18 | 30.14 | 30.50 | 1,027,754 | -0.67(-2.15%) |
Jun 01, 2021 | 30.75 | 31.23 | 30.39 | 31.17 | 980,823 | +1.10(+3.65%) |
May 28, 2021 | 30.22 | 30.22 | 29.30 | 30.07 | 728,728 | -0.09(-0.29%) |
May 27, 2021 | 30.17 | 30.73 | 30.11 | 30.15 | 1,218,382 | +0.76(+2.60%) |
May 26, 2021 | 29.18 | 29.65 | 28.98 | 29.39 | 716,706 | +0.20(+0.69%) |
May 25, 2021 | 30.07 | 30.25 | 29.13 | 29.19 | 661,752 | -0.87(-2.89%) |
May 24, 2021 | 29.39 | 30.15 | 29.24 | 30.06 | 546,626 | +0.60(+2.04%) |
May 21, 2021 | 30.10 | 30.34 | 29.41 | 29.46 | 793,856 | -0.27(-0.90%) |
May 20, 2021 | 30.26 | 30.35 | 29.26 | 29.72 | 844,757 | -0.63(-2.08%) |
May 19, 2021 | 30.31 | 30.58 | 29.46 | 30.35 | 912,385 | -0.73(-2.34%) |
May 18, 2021 | 31.43 | 31.69 | 31.02 | 31.08 | 761,469 | -0.37(-1.18%) |
May 17, 2021 | 30.16 | 31.47 | 30.05 | 31.45 | 671,209 | +1.16(+3.82%) |
May 14, 2021 | 30.45 | 30.72 | 29.96 | 30.30 | 687,520 | -0.25(-0.81%) |
May 13, 2021 | 29.99 | 31.13 | 29.71 | 30.54 | 1,123,437 | +0.85(+2.86%) |
May 12, 2021 | 31.31 | 31.59 | 29.52 | 29.69 | 1,097,589 | -1.78(-5.65%) |
May 11, 2021 | 30.42 | 31.92 | 30.32 | 31.47 | 1,117,113 | +0.50(+1.60%) |
May 10, 2021 | 31.43 | 32.01 | 30.97 | 30.97 | 908,458 | -0.04(-0.12%) |
May 07, 2021 | 30.86 | 31.22 | 30.11 | 31.01 | 671,331 | +0.23(+0.74%) |
May 06, 2021 | 30.19 | 30.80 | 29.89 | 30.78 | 805,529 | +0.79(+2.64%) |
May 05, 2021 | 30.11 | 30.11 | 29.38 | 29.99 | 1,194,445 | +0.21(+0.71%) |
May 04, 2021 | 28.44 | 30.01 | 28.42 | 29.78 | 1,472,183 | +0.74(+2.53%) |