Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.99 | 30.32 | 29.72 | 29.78 | 1,611,872 | -0.26(-0.85%) |
Jul 29, 2021 | 30.02 | 30.10 | 29.85 | 30.03 | 1,346,251 | +0.07(+0.24%) |
Jul 28, 2021 | 30.31 | 30.32 | 29.78 | 29.96 | 1,166,215 | -0.23(-0.76%) |
Jul 27, 2021 | 29.68 | 30.37 | 29.57 | 30.19 | 1,058,932 | +0.43(+1.45%) |
Jul 26, 2021 | 29.70 | 29.89 | 29.60 | 29.76 | 1,039,937 | +0.09(+0.30%) |
Jul 23, 2021 | 29.30 | 29.76 | 29.29 | 29.67 | 1,480,650 | +0.37(+1.26%) |
Jul 22, 2021 | 29.51 | 29.57 | 29.19 | 29.30 | 913,002 | -0.21(-0.72%) |
Jul 21, 2021 | 30.00 | 30.07 | 29.50 | 29.51 | 1,380,298 | -0.39(-1.30%) |
Jul 20, 2021 | 29.40 | 30.08 | 29.38 | 29.90 | 1,561,842 | +0.50(+1.71%) |
Jul 19, 2021 | 30.14 | 30.14 | 29.05 | 29.40 | 1,754,106 | -0.80(-2.66%) |
Jul 16, 2021 | 30.01 | 30.37 | 29.98 | 30.20 | 1,130,174 | +0.20(+0.68%) |
Jul 15, 2021 | 29.39 | 30.03 | 29.36 | 30.00 | 1,470,647 | +0.47(+1.58%) |
Jul 14, 2021 | 29.42 | 29.68 | 29.34 | 29.53 | 1,243,625 | +0.15(+0.51%) |
Jul 13, 2021 | 29.95 | 29.95 | 29.35 | 29.38 | 1,157,554 | -0.57(-1.91%) |
Jul 12, 2021 | 29.76 | 30.00 | 29.60 | 29.95 | 818,356 | +0.02(+0.06%) |
Jul 09, 2021 | 29.82 | 29.96 | 29.55 | 29.94 | 1,809,536 | +0.32(+1.08%) |
Jul 08, 2021 | 29.60 | 29.79 | 29.40 | 29.62 | 1,759,366 | -0.11(-0.38%) |
Jul 07, 2021 | 29.59 | 29.83 | 29.35 | 29.73 | 1,900,956 | +0.11(+0.38%) |
Jul 06, 2021 | 29.85 | 29.90 | 29.24 | 29.62 | 1,768,650 | -0.23(-0.76%) |
Jul 02, 2021 | 29.74 | 29.85 | 29.49 | 29.84 | 1,293,784 | +0.22(+0.74%) |
Jul 01, 2021 | 29.46 | 29.77 | 29.23 | 29.63 | 1,393,762 | +0.29(+0.98%) |
Jun 30, 2021 | 29.29 | 29.49 | 29.15 | 29.34 | 1,230,128 | -0.03(-0.09%) |
Jun 29, 2021 | 29.69 | 30.03 | 29.28 | 29.36 | 1,099,183 | -0.43(-1.43%) |
Jun 28, 2021 | 29.92 | 30.02 | 29.70 | 29.79 | 1,056,694 | -0.18(-0.61%) |
Jun 25, 2021 | 29.42 | 29.99 | 29.32 | 29.97 | 2,489,567 | +0.53(+1.81%) |
Jun 24, 2021 | 29.56 | 29.58 | 29.17 | 29.44 | 1,463,229 | -0.05(-0.18%) |
Jun 23, 2021 | 29.65 | 29.69 | 29.35 | 29.49 | 2,168,376 | -0.17(-0.59%) |
Jun 22, 2021 | 29.81 | 29.94 | 29.64 | 29.67 | 1,849,392 | -0.25(-0.84%) |
Jun 21, 2021 | 29.18 | 30.09 | 29.12 | 29.92 | 2,679,814 | +0.78(+2.66%) |
Jun 18, 2021 | 29.90 | 29.97 | 29.14 | 29.15 | 2,809,347 | -0.95(-3.16%) |
Jun 17, 2021 | 30.29 | 30.58 | 30.09 | 30.10 | 2,453,265 | -0.23(-0.75%) |
Jun 16, 2021 | 30.75 | 30.86 | 30.27 | 30.32 | 2,191,351 | -0.36(-1.16%) |
Jun 15, 2021 | 30.71 | 30.85 | 30.56 | 30.68 | 1,442,108 | -0.06(-0.20%) |
Jun 14, 2021 | 30.82 | 30.91 | 30.60 | 30.74 | 1,642,951 | -0.17(-0.54%) |
Jun 11, 2021 | 30.78 | 30.92 | 30.50 | 30.91 | 2,342,288 | +0.49(+1.60%) |
Jun 10, 2021 | 30.14 | 30.49 | 29.97 | 30.42 | 1,409,659 | +0.36(+1.19%) |
Jun 09, 2021 | 29.76 | 30.09 | 29.59 | 30.06 | 1,282,408 | +0.38(+1.29%) |
Jun 08, 2021 | 29.90 | 29.90 | 29.48 | 29.68 | 1,654,482 | -0.17(-0.56%) |
Jun 07, 2021 | 29.95 | 30.02 | 29.69 | 29.84 | 1,917,608 | -0.09(-0.29%) |
Jun 04, 2021 | 29.90 | 29.96 | 29.61 | 29.93 | 1,694,496 | +0.08(+0.26%) |
Jun 03, 2021 | 29.43 | 29.92 | 29.39 | 29.85 | 2,567,956 | +0.17(+0.59%) |
Jun 02, 2021 | 29.88 | 29.97 | 29.56 | 29.68 | 2,538,469 | -0.18(-0.61%) |
Jun 01, 2021 | 30.24 | 30.24 | 29.56 | 29.86 | 2,276,650 | -0.22(-0.72%) |
May 28, 2021 | 30.27 | 30.42 | 29.81 | 30.08 | 2,902,726 | -0.06(-0.20%) |
May 27, 2021 | 30.08 | 30.28 | 29.82 | 30.14 | 22,919,048 | +0.18(+0.61%) |
May 26, 2021 | 29.64 | 30.03 | 29.17 | 29.96 | 3,912,502 | +0.55(+1.87%) |
May 25, 2021 | 29.86 | 29.86 | 29.38 | 29.41 | 3,574,755 | -0.16(-0.53%) |
May 24, 2021 | 29.51 | 29.66 | 29.20 | 29.56 | 2,774,582 | +0.18(+0.62%) |
May 21, 2021 | 29.40 | 29.57 | 29.02 | 29.38 | 2,196,320 | +0.10(+0.36%) |
May 20, 2021 | 29.28 | 29.50 | 29.28 | 29.28 | 2,303,390 | +0.00(+0.00%) |
May 19, 2021 | 29.00 | 29.52 | 28.67 | 29.28 | 3,077,471 | +0.04(+0.15%) |
May 18, 2021 | 29.24 | 29.39 | 28.82 | 29.23 | 3,808,964 | -0.23(-0.77%) |
May 17, 2021 | 29.90 | 29.98 | 29.37 | 29.46 | 2,322,682 | -0.53(-1.77%) |
May 14, 2021 | 29.60 | 30.28 | 29.59 | 29.99 | 2,190,247 | +0.49(+1.66%) |
May 13, 2021 | 28.67 | 29.55 | 28.59 | 29.50 | 2,640,360 | +0.79(+2.76%) |
May 12, 2021 | 28.95 | 29.11 | 28.54 | 28.71 | 2,842,932 | -0.43(-1.47%) |
May 11, 2021 | 29.68 | 29.69 | 28.91 | 29.14 | 2,296,366 | -0.58(-1.94%) |
May 10, 2021 | 29.68 | 29.97 | 29.56 | 29.71 | 2,171,742 | +0.13(+0.44%) |
May 07, 2021 | 29.56 | 29.80 | 29.25 | 29.58 | 3,287,407 | -0.08(-0.26%) |
May 06, 2021 | 29.16 | 29.97 | 28.97 | 29.66 | 2,725,575 | +0.52(+1.80%) |
May 05, 2021 | 29.11 | 29.20 | 28.65 | 29.14 | 1,907,897 | +0.01(+0.03%) |
May 04, 2021 | 29.19 | 29.21 | 28.87 | 29.13 | 1,513,778 | -0.07(-0.24%) |