Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.20 | 31.92 | 31.20 | 31.28 | 240,795 | -0.18(-0.56%) |
Jul 29, 2021 | 31.58 | 31.93 | 31.21 | 31.46 | 261,165 | +0.22(+0.72%) |
Jul 28, 2021 | 31.12 | 31.50 | 30.52 | 31.24 | 317,853 | +0.25(+0.82%) |
Jul 27, 2021 | 30.75 | 31.31 | 30.69 | 30.98 | 199,970 | -0.19(-0.59%) |
Jul 26, 2021 | 31.10 | 31.52 | 30.92 | 31.17 | 241,180 | +0.17(+0.53%) |
Jul 23, 2021 | 30.55 | 31.02 | 30.37 | 31.00 | 246,588 | +0.78(+2.58%) |
Jul 22, 2021 | 30.73 | 30.73 | 29.79 | 30.22 | 312,865 | -0.71(-2.30%) |
Jul 21, 2021 | 30.56 | 31.32 | 30.56 | 30.93 | 421,471 | +0.81(+2.69%) |
Jul 20, 2021 | 29.17 | 30.64 | 29.07 | 30.12 | 647,146 | +0.79(+2.69%) |
Jul 19, 2021 | 29.32 | 29.73 | 29.04 | 29.34 | 654,188 | -0.90(-2.97%) |
Jul 16, 2021 | 30.66 | 30.66 | 29.99 | 30.23 | 481,085 | -0.15(-0.48%) |
Jul 15, 2021 | 29.80 | 30.61 | 29.79 | 30.38 | 384,142 | +0.28(+0.94%) |
Jul 14, 2021 | 30.30 | 30.52 | 29.78 | 30.10 | 301,349 | -0.11(-0.35%) |
Jul 13, 2021 | 30.43 | 30.54 | 29.94 | 30.20 | 594,642 | -0.50(-1.62%) |
Jul 12, 2021 | 29.86 | 30.74 | 29.58 | 30.70 | 258,179 | +0.55(+1.81%) |
Jul 09, 2021 | 30.07 | 30.52 | 29.85 | 30.15 | 540,904 | +0.52(+1.74%) |
Jul 08, 2021 | 29.38 | 29.90 | 29.27 | 29.64 | 966,577 | -0.54(-1.78%) |
Jul 07, 2021 | 29.73 | 30.25 | 29.73 | 30.17 | 453,402 | +0.16(+0.52%) |
Jul 06, 2021 | 30.73 | 30.84 | 29.57 | 30.02 | 416,842 | -0.85(-2.75%) |
Jul 02, 2021 | 31.69 | 31.78 | 30.80 | 30.87 | 306,957 | -0.74(-2.34%) |
Jul 01, 2021 | 31.69 | 31.69 | 31.19 | 31.61 | 256,577 | +0.10(+0.31%) |
Jun 30, 2021 | 31.91 | 32.12 | 31.46 | 31.51 | 368,464 | -0.51(-1.58%) |
Jun 29, 2021 | 31.91 | 32.32 | 31.66 | 32.02 | 490,235 | +0.32(+1.02%) |
Jun 28, 2021 | 32.59 | 32.59 | 31.28 | 31.69 | 597,980 | -0.97(-2.96%) |
Jun 25, 2021 | 31.99 | 32.84 | 31.82 | 32.66 | 1,773,660 | +0.86(+2.70%) |
Jun 24, 2021 | 31.24 | 32.17 | 30.96 | 31.80 | 612,619 | +0.65(+2.10%) |
Jun 23, 2021 | 31.51 | 32.00 | 31.11 | 31.15 | 817,319 | -0.33(-1.05%) |
Jun 22, 2021 | 30.94 | 31.69 | 30.72 | 31.48 | 769,634 | +0.48(+1.54%) |
Jun 21, 2021 | 30.11 | 31.13 | 30.11 | 31.00 | 756,016 | +1.16(+3.89%) |
Jun 18, 2021 | 30.70 | 30.82 | 29.70 | 29.84 | 1,431,261 | -1.27(-4.07%) |
Jun 17, 2021 | 32.46 | 32.52 | 30.94 | 31.11 | 897,086 | -1.18(-3.65%) |
Jun 16, 2021 | 31.66 | 32.44 | 31.45 | 32.29 | 946,304 | +0.53(+1.66%) |
Jun 15, 2021 | 31.13 | 32.24 | 30.55 | 31.76 | 874,418 | +0.69(+2.23%) |
Jun 14, 2021 | 30.92 | 31.48 | 30.84 | 31.07 | 797,941 | +0.02(+0.06%) |
Jun 11, 2021 | 31.07 | 31.25 | 30.67 | 31.05 | 563,056 | +0.07(+0.22%) |
Jun 10, 2021 | 31.85 | 32.10 | 30.97 | 30.98 | 559,792 | -0.49(-1.55%) |
Jun 09, 2021 | 31.70 | 31.85 | 31.37 | 31.47 | 577,489 | -0.29(-0.92%) |
Jun 08, 2021 | 31.39 | 32.03 | 31.16 | 31.76 | 556,585 | +0.21(+0.68%) |
Jun 07, 2021 | 31.02 | 31.57 | 30.81 | 31.55 | 949,621 | +0.48(+1.54%) |
Jun 04, 2021 | 30.87 | 31.10 | 30.75 | 31.07 | 499,351 | +0.09(+0.28%) |
Jun 03, 2021 | 30.74 | 31.34 | 30.69 | 30.98 | 580,491 | +0.15(+0.47%) |
Jun 02, 2021 | 30.73 | 30.93 | 30.50 | 30.84 | 607,308 | +0.27(+0.89%) |
Jun 01, 2021 | 29.93 | 30.80 | 29.76 | 30.56 | 668,472 | +0.83(+2.79%) |
May 28, 2021 | 29.86 | 29.92 | 29.41 | 29.73 | 351,687 | +0.03(+0.10%) |
May 27, 2021 | 29.41 | 30.00 | 29.41 | 29.71 | 605,687 | +0.72(+2.49%) |
May 26, 2021 | 28.45 | 29.29 | 28.45 | 28.98 | 487,747 | +0.51(+1.78%) |
May 25, 2021 | 29.34 | 29.81 | 28.48 | 28.48 | 672,884 | -0.77(-2.63%) |
May 24, 2021 | 30.48 | 30.48 | 29.22 | 29.25 | 724,262 | -1.27(-4.15%) |
May 21, 2021 | 30.52 | 30.79 | 30.23 | 30.51 | 209,986 | +0.38(+1.26%) |
May 20, 2021 | 31.11 | 31.23 | 29.97 | 30.13 | 303,992 | -1.25(-3.98%) |
May 19, 2021 | 30.19 | 31.56 | 30.00 | 31.38 | 577,234 | +0.82(+2.68%) |
May 18, 2021 | 30.95 | 31.32 | 30.56 | 30.56 | 422,393 | -0.37(-1.20%) |
May 17, 2021 | 30.18 | 31.09 | 30.08 | 30.93 | 376,869 | +0.52(+1.70%) |
May 14, 2021 | 30.26 | 30.67 | 30.01 | 30.42 | 486,764 | +0.34(+1.13%) |
May 13, 2021 | 28.94 | 30.27 | 28.87 | 30.08 | 711,678 | +1.07(+3.70%) |
May 12, 2021 | 29.56 | 29.83 | 28.83 | 29.00 | 532,786 | -0.52(-1.75%) |
May 11, 2021 | 30.11 | 30.24 | 29.39 | 29.52 | 456,606 | -0.99(-3.26%) |
May 10, 2021 | 30.82 | 31.13 | 30.45 | 30.51 | 464,314 | -0.37(-1.20%) |
May 07, 2021 | 30.23 | 30.99 | 30.23 | 30.89 | 293,252 | +0.18(+0.57%) |
May 06, 2021 | 30.94 | 30.94 | 29.59 | 30.71 | 322,944 | -0.02(-0.06%) |
May 05, 2021 | 30.57 | 30.87 | 30.21 | 30.73 | 290,859 | +0.06(+0.19%) |
May 04, 2021 | 30.81 | 31.11 | 30.12 | 30.67 | 281,399 | -0.22(-0.73%) |