Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.73 | 30.01 | 28.93 | 30.00 | 1,085,251 | +0.00(+0.00%) |
Jul 29, 2021 | 31.37 | 31.54 | 29.96 | 30.00 | 1,281,490 | -0.94(-3.04%) |
Jul 28, 2021 | 30.05 | 31.38 | 29.61 | 30.95 | 2,478,377 | +1.35(+4.56%) |
Jul 27, 2021 | 30.10 | 30.25 | 29.13 | 29.60 | 1,388,002 | -1.31(-4.24%) |
Jul 26, 2021 | 30.25 | 31.58 | 30.25 | 30.91 | 1,052,319 | +1.02(+3.41%) |
Jul 23, 2021 | 31.10 | 31.10 | 29.19 | 29.89 | 1,185,363 | -0.86(-2.81%) |
Jul 22, 2021 | 30.95 | 31.10 | 29.75 | 30.75 | 1,401,572 | -0.19(-0.63%) |
Jul 21, 2021 | 29.40 | 31.76 | 29.34 | 30.95 | 1,771,628 | +1.96(+6.77%) |
Jul 20, 2021 | 28.16 | 29.27 | 27.68 | 28.98 | 1,766,678 | +1.07(+3.83%) |
Jul 19, 2021 | 29.24 | 30.10 | 27.46 | 27.92 | 3,505,208 | -2.92(-9.48%) |
Jul 16, 2021 | 32.96 | 32.99 | 30.51 | 30.84 | 1,475,966 | -0.79(-2.49%) |
Jul 15, 2021 | 32.30 | 33.23 | 31.13 | 31.62 | 1,914,145 | -1.01(-3.09%) |
Jul 14, 2021 | 34.91 | 35.68 | 32.39 | 32.63 | 2,072,418 | -1.87(-5.43%) |
Jul 13, 2021 | 34.14 | 35.09 | 33.87 | 34.51 | 775,134 | +0.16(+0.48%) |
Jul 12, 2021 | 33.67 | 34.59 | 33.28 | 34.34 | 569,214 | -0.02(-0.06%) |
Jul 09, 2021 | 33.72 | 34.78 | 33.11 | 34.36 | 911,117 | +1.29(+3.90%) |
Jul 08, 2021 | 31.55 | 33.38 | 30.96 | 33.07 | 1,051,677 | +0.71(+2.19%) |
Jul 07, 2021 | 33.16 | 33.94 | 32.04 | 32.36 | 964,787 | -0.84(-2.54%) |
Jul 06, 2021 | 34.96 | 34.96 | 32.72 | 33.21 | 1,266,168 | -1.60(-4.60%) |
Jul 02, 2021 | 35.41 | 35.59 | 34.50 | 34.81 | 777,552 | -0.82(-2.29%) |
Jul 01, 2021 | 36.41 | 36.41 | 35.33 | 35.62 | 1,336,758 | +0.66(+1.89%) |
Jun 30, 2021 | 34.78 | 35.56 | 34.69 | 34.96 | 939,608 | +0.46(+1.32%) |
Jun 29, 2021 | 34.04 | 34.87 | 34.04 | 34.51 | 929,017 | +0.84(+2.51%) |
Jun 28, 2021 | 35.95 | 35.95 | 33.12 | 33.66 | 1,946,108 | -2.28(-6.35%) |
Jun 25, 2021 | 35.30 | 36.94 | 35.05 | 35.95 | 6,829,839 | +0.85(+2.44%) |
Jun 24, 2021 | 35.09 | 35.75 | 34.86 | 35.09 | 1,273,763 | +0.09(+0.25%) |
Jun 23, 2021 | 33.98 | 35.47 | 33.95 | 35.00 | 2,129,789 | +1.50(+4.46%) |
Jun 22, 2021 | 32.70 | 33.64 | 32.21 | 33.51 | 2,001,228 | +0.57(+1.74%) |
Jun 21, 2021 | 31.26 | 32.95 | 31.13 | 32.94 | 1,227,323 | +2.19(+7.14%) |
Jun 18, 2021 | 30.86 | 31.73 | 30.25 | 30.74 | 2,583,632 | -0.93(-2.94%) |
Jun 17, 2021 | 32.38 | 32.75 | 30.20 | 31.67 | 2,262,211 | -0.88(-2.71%) |
Jun 16, 2021 | 32.87 | 33.10 | 31.80 | 32.56 | 1,523,522 | -0.73(-2.19%) |
Jun 15, 2021 | 32.38 | 33.29 | 32.27 | 33.28 | 749,437 | +1.11(+3.44%) |
Jun 14, 2021 | 33.34 | 33.90 | 32.10 | 32.18 | 1,019,395 | -0.49(-1.49%) |
Jun 11, 2021 | 32.53 | 32.83 | 32.27 | 32.66 | 906,277 | +0.57(+1.79%) |
Jun 10, 2021 | 32.48 | 32.78 | 31.33 | 32.09 | 1,289,457 | -0.41(-1.25%) |
Jun 09, 2021 | 32.74 | 33.21 | 32.19 | 32.50 | 959,300 | -0.12(-0.36%) |
Jun 08, 2021 | 31.42 | 32.71 | 30.75 | 32.62 | 1,370,541 | +0.83(+2.60%) |
Jun 07, 2021 | 32.01 | 32.44 | 31.41 | 31.79 | 1,355,426 | -0.19(-0.61%) |
Jun 04, 2021 | 32.60 | 32.95 | 31.57 | 31.98 | 866,743 | -0.44(-1.35%) |
Jun 03, 2021 | 31.27 | 32.67 | 31.00 | 32.42 | 1,277,594 | +0.92(+2.93%) |
Jun 02, 2021 | 31.63 | 32.32 | 30.97 | 31.50 | 1,655,271 | +0.08(+0.25%) |
Jun 01, 2021 | 30.53 | 31.96 | 30.49 | 31.42 | 1,927,431 | +1.67(+5.61%) |
May 28, 2021 | 29.57 | 29.87 | 29.06 | 29.75 | 882,584 | +0.34(+1.16%) |
May 27, 2021 | 29.66 | 30.24 | 29.38 | 29.41 | 1,660,696 | -0.02(-0.07%) |
May 26, 2021 | 28.02 | 29.73 | 27.67 | 29.43 | 1,301,126 | +1.43(+5.10%) |
May 25, 2021 | 28.87 | 29.43 | 27.78 | 28.00 | 1,478,707 | -0.68(-2.37%) |
May 24, 2021 | 28.53 | 28.79 | 27.53 | 28.68 | 1,154,663 | +0.65(+2.32%) |
May 21, 2021 | 28.60 | 29.33 | 28.00 | 28.03 | 1,104,185 | +0.14(+0.49%) |
May 20, 2021 | 27.83 | 28.06 | 27.04 | 27.90 | 1,298,714 | -0.11(-0.38%) |
May 19, 2021 | 27.61 | 28.26 | 27.05 | 28.00 | 1,617,848 | -0.53(-1.87%) |
May 18, 2021 | 29.71 | 30.18 | 28.44 | 28.54 | 1,583,006 | -1.19(-4.02%) |
May 17, 2021 | 28.70 | 29.80 | 28.37 | 29.73 | 1,641,838 | +0.68(+2.34%) |
May 14, 2021 | 27.88 | 29.21 | 27.86 | 29.05 | 1,444,116 | +1.88(+6.93%) |
May 13, 2021 | 27.08 | 28.26 | 26.32 | 27.17 | 1,730,262 | -0.25(-0.92%) |
May 12, 2021 | 28.16 | 29.68 | 27.22 | 27.42 | 2,177,221 | -0.33(-1.21%) |
May 11, 2021 | 26.33 | 28.11 | 25.71 | 27.76 | 1,855,539 | +0.58(+2.14%) |
May 10, 2021 | 28.56 | 29.42 | 27.19 | 27.17 | 1,711,644 | -0.76(-2.71%) |
May 07, 2021 | 26.75 | 27.98 | 26.27 | 27.93 | 1,628,306 | +0.69(+2.53%) |
May 06, 2021 | 27.68 | 27.68 | 26.39 | 27.24 | 1,534,120 | -0.61(-2.19%) |
May 05, 2021 | 27.27 | 28.31 | 26.71 | 27.85 | 2,459,865 | +1.64(+6.25%) |
May 04, 2021 | 25.80 | 26.25 | 24.89 | 26.21 | 1,632,130 | +0.82(+3.25%) |