Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.57 | 32.13 | 31.56 | 32.06 | 6,751,545 | +0.38(+1.20%) |
Jul 29, 2021 | 32.24 | 32.35 | 31.19 | 31.68 | 5,976,774 | -0.28(-0.88%) |
Jul 28, 2021 | 32.22 | 32.22 | 31.56 | 31.96 | 5,086,792 | -0.08(-0.25%) |
Jul 27, 2021 | 31.98 | 32.41 | 31.66 | 32.05 | 4,904,381 | -0.26(-0.81%) |
Jul 26, 2021 | 32.12 | 32.60 | 31.75 | 32.31 | 5,363,704 | +0.31(+0.96%) |
Jul 23, 2021 | 31.17 | 32.03 | 31.02 | 32.00 | 7,423,718 | +1.07(+3.46%) |
Jul 22, 2021 | 32.11 | 32.11 | 30.74 | 30.93 | 6,215,705 | -0.63(-2.01%) |
Jul 21, 2021 | 31.32 | 32.32 | 30.76 | 31.56 | 16,069,308 | +3.21(+11.32%) |
Jul 20, 2021 | 28.29 | 28.57 | 27.61 | 28.35 | 8,397,919 | +0.34(+1.20%) |
Jul 19, 2021 | 28.08 | 28.31 | 27.62 | 28.02 | 7,813,849 | -0.49(-1.72%) |
Jul 16, 2021 | 29.18 | 29.29 | 28.45 | 28.51 | 3,325,565 | -0.56(-1.93%) |
Jul 15, 2021 | 29.16 | 29.56 | 29.05 | 29.07 | 3,627,188 | -0.39(-1.32%) |
Jul 14, 2021 | 29.59 | 29.94 | 29.39 | 29.46 | 3,988,595 | +0.12(+0.40%) |
Jul 13, 2021 | 29.77 | 29.86 | 29.32 | 29.34 | 2,777,396 | -0.58(-1.94%) |
Jul 12, 2021 | 29.71 | 30.23 | 29.49 | 29.92 | 2,820,763 | -0.07(-0.24%) |
Jul 09, 2021 | 29.49 | 30.08 | 29.23 | 30.00 | 2,770,602 | +1.04(+3.60%) |
Jul 08, 2021 | 28.77 | 29.33 | 28.60 | 28.95 | 4,720,113 | -0.39(-1.33%) |
Jul 07, 2021 | 29.13 | 29.51 | 28.70 | 29.34 | 3,745,860 | -0.03(-0.09%) |
Jul 06, 2021 | 30.00 | 30.07 | 29.02 | 29.37 | 4,050,709 | -0.59(-1.97%) |
Jul 02, 2021 | 30.25 | 30.33 | 29.91 | 29.96 | 3,278,046 | -0.10(-0.33%) |
Jul 01, 2021 | 29.72 | 30.23 | 29.59 | 30.06 | 3,254,982 | +0.60(+2.03%) |
Jun 30, 2021 | 28.73 | 29.48 | 28.69 | 29.46 | 5,233,294 | +0.64(+2.23%) |
Jun 29, 2021 | 29.05 | 29.20 | 28.73 | 28.82 | 3,332,927 | -0.07(-0.25%) |
Jun 28, 2021 | 29.59 | 29.82 | 28.69 | 28.89 | 3,740,743 | -0.77(-2.60%) |
Jun 25, 2021 | 29.56 | 29.91 | 29.50 | 29.66 | 3,100,109 | +0.15(+0.49%) |
Jun 24, 2021 | 29.29 | 29.61 | 29.08 | 29.52 | 3,234,645 | +0.46(+1.59%) |
Jun 23, 2021 | 29.02 | 29.27 | 28.93 | 29.05 | 2,974,984 | +0.09(+0.31%) |
Jun 22, 2021 | 29.32 | 29.44 | 28.75 | 28.96 | 3,438,157 | -0.41(-1.39%) |
Jun 21, 2021 | 28.81 | 29.40 | 28.81 | 29.37 | 3,104,136 | +0.80(+2.79%) |
Jun 18, 2021 | 29.00 | 29.18 | 28.43 | 28.57 | 9,288,453 | -0.83(-2.84%) |
Jun 17, 2021 | 30.41 | 30.63 | 29.03 | 29.41 | 3,896,324 | -0.92(-3.05%) |
Jun 16, 2021 | 30.50 | 30.59 | 30.03 | 30.33 | 2,579,360 | -0.26(-0.86%) |
Jun 15, 2021 | 30.57 | 30.65 | 30.29 | 30.59 | 2,862,837 | +0.10(+0.33%) |
Jun 14, 2021 | 30.98 | 31.22 | 30.35 | 30.49 | 4,249,512 | -0.48(-1.55%) |
Jun 11, 2021 | 30.54 | 31.15 | 30.50 | 30.98 | 5,570,754 | +0.54(+1.79%) |
Jun 10, 2021 | 30.54 | 30.79 | 30.25 | 30.43 | 5,153,440 | +0.04(+0.12%) |
Jun 09, 2021 | 30.38 | 30.47 | 30.21 | 30.39 | 2,927,272 | -0.05(-0.15%) |
Jun 08, 2021 | 30.14 | 30.48 | 29.87 | 30.44 | 3,134,989 | +0.12(+0.39%) |
Jun 07, 2021 | 30.74 | 30.75 | 30.16 | 30.32 | 3,544,643 | -0.27(-0.89%) |
Jun 04, 2021 | 30.65 | 30.84 | 30.18 | 30.59 | 3,213,382 | +0.00(+0.00%) |
Jun 03, 2021 | 30.28 | 30.63 | 30.12 | 30.59 | 4,928,457 | +0.07(+0.24%) |
Jun 02, 2021 | 30.62 | 30.65 | 30.26 | 30.52 | 4,192,449 | -0.05(-0.18%) |
Jun 01, 2021 | 30.75 | 30.95 | 30.33 | 30.58 | 4,135,759 | +0.27(+0.89%) |
May 28, 2021 | 30.04 | 30.33 | 29.67 | 30.31 | 4,959,740 | +0.32(+1.08%) |
May 27, 2021 | 30.09 | 30.27 | 29.88 | 29.98 | 10,827,469 | +0.15(+0.51%) |
May 26, 2021 | 29.63 | 29.88 | 29.53 | 29.83 | 4,650,442 | +0.35(+1.19%) |
May 25, 2021 | 30.16 | 30.37 | 29.46 | 29.48 | 4,945,812 | -0.50(-1.68%) |
May 24, 2021 | 30.03 | 30.23 | 29.80 | 29.98 | 3,353,295 | +0.10(+0.33%) |
May 21, 2021 | 29.77 | 30.25 | 29.74 | 29.88 | 3,359,066 | +0.18(+0.61%) |
May 20, 2021 | 29.42 | 29.80 | 29.23 | 29.70 | 3,738,214 | +0.39(+1.32%) |
May 19, 2021 | 28.89 | 29.95 | 28.43 | 29.32 | 5,373,969 | +0.08(+0.28%) |
May 18, 2021 | 29.44 | 29.71 | 29.21 | 29.24 | 3,441,321 | -0.06(-0.22%) |
May 17, 2021 | 29.32 | 29.42 | 29.11 | 29.30 | 2,207,449 | +0.04(+0.15%) |
May 14, 2021 | 29.25 | 29.35 | 29.07 | 29.25 | 3,480,851 | +0.17(+0.59%) |
May 13, 2021 | 28.40 | 29.15 | 28.40 | 29.08 | 4,114,020 | +0.72(+2.54%) |
May 12, 2021 | 29.05 | 29.24 | 28.31 | 28.36 | 3,113,860 | -0.77(-2.66%) |
May 11, 2021 | 29.24 | 29.71 | 28.89 | 29.14 | 3,647,170 | -0.36(-1.22%) |
May 10, 2021 | 30.12 | 30.32 | 29.41 | 29.50 | 5,113,857 | -0.61(-2.03%) |
May 07, 2021 | 29.37 | 30.14 | 29.33 | 30.11 | 2,914,417 | +0.49(+1.64%) |
May 06, 2021 | 29.50 | 29.67 | 29.07 | 29.62 | 2,799,831 | +0.26(+0.89%) |
May 05, 2021 | 29.33 | 29.47 | 28.89 | 29.36 | 3,574,333 | +0.05(+0.18%) |
May 04, 2021 | 28.80 | 29.32 | 28.64 | 29.31 | 3,999,632 | +0.46(+1.59%) |