Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.44 | 30.69 | 30.11 | 30.16 | 5,655,564 | -0.34(-1.12%) |
Jul 29, 2021 | 30.40 | 30.60 | 30.34 | 30.50 | 4,858,900 | +0.23(+0.75%) |
Jul 28, 2021 | 30.36 | 30.54 | 30.03 | 30.27 | 5,938,997 | -0.17(-0.55%) |
Jul 27, 2021 | 29.79 | 30.52 | 29.71 | 30.44 | 5,598,584 | +0.53(+1.79%) |
Jul 26, 2021 | 29.96 | 30.22 | 29.74 | 29.91 | 7,085,374 | -0.07(-0.24%) |
Jul 23, 2021 | 29.78 | 30.06 | 29.70 | 29.98 | 3,915,166 | +0.33(+1.11%) |
Jul 22, 2021 | 29.57 | 29.71 | 29.51 | 29.65 | 4,570,483 | +0.11(+0.37%) |
Jul 21, 2021 | 29.60 | 29.82 | 29.51 | 29.54 | 5,840,346 | -0.14(-0.48%) |
Jul 20, 2021 | 29.36 | 29.91 | 29.19 | 29.68 | 7,523,219 | +0.48(+1.63%) |
Jul 19, 2021 | 29.55 | 29.68 | 28.83 | 29.20 | 12,595,697 | -0.43(-1.46%) |
Jul 16, 2021 | 29.49 | 29.84 | 29.46 | 29.64 | 5,910,335 | +0.17(+0.57%) |
Jul 15, 2021 | 28.96 | 29.51 | 28.93 | 29.47 | 7,228,560 | +0.38(+1.31%) |
Jul 14, 2021 | 28.97 | 29.31 | 28.77 | 29.09 | 5,759,039 | +0.23(+0.78%) |
Jul 13, 2021 | 29.11 | 29.19 | 28.75 | 28.86 | 4,224,864 | -0.32(-1.08%) |
Jul 12, 2021 | 28.93 | 29.19 | 28.79 | 29.18 | 5,659,130 | +0.24(+0.82%) |
Jul 09, 2021 | 28.90 | 29.07 | 28.71 | 28.94 | 4,674,259 | -0.01(-0.04%) |
Jul 08, 2021 | 28.93 | 29.11 | 28.79 | 28.95 | 4,813,835 | -0.13(-0.44%) |
Jul 07, 2021 | 28.96 | 29.12 | 28.74 | 29.08 | 4,789,366 | +0.16(+0.56%) |
Jul 06, 2021 | 28.94 | 29.01 | 28.51 | 28.92 | 6,295,936 | -0.16(-0.55%) |
Jul 02, 2021 | 29.03 | 29.12 | 28.87 | 29.08 | 3,639,265 | +0.10(+0.33%) |
Jul 01, 2021 | 28.64 | 29.06 | 28.52 | 28.99 | 4,810,448 | +0.43(+1.51%) |
Jun 30, 2021 | 28.72 | 28.82 | 28.47 | 28.55 | 5,979,085 | -0.16(-0.56%) |
Jun 29, 2021 | 28.88 | 29.26 | 28.60 | 28.71 | 5,803,841 | -0.20(-0.69%) |
Jun 28, 2021 | 28.85 | 29.01 | 28.75 | 28.91 | 4,835,616 | +0.15(+0.54%) |
Jun 25, 2021 | 28.43 | 28.81 | 28.42 | 28.76 | 5,863,716 | +0.25(+0.88%) |
Jun 24, 2021 | 28.49 | 28.64 | 28.38 | 28.51 | 4,988,375 | +0.06(+0.20%) |
Jun 23, 2021 | 28.53 | 28.56 | 28.24 | 28.45 | 6,491,889 | -0.12(-0.41%) |
Jun 22, 2021 | 28.75 | 28.82 | 28.53 | 28.57 | 6,487,876 | -0.24(-0.85%) |
Jun 21, 2021 | 28.72 | 28.96 | 28.68 | 28.81 | 8,264,644 | +0.10(+0.36%) |
Jun 18, 2021 | 29.55 | 29.57 | 28.67 | 28.71 | 18,298,008 | -0.93(-3.15%) |
Jun 17, 2021 | 29.80 | 30.03 | 29.64 | 29.64 | 7,276,755 | -0.13(-0.43%) |
Jun 16, 2021 | 30.31 | 30.52 | 29.60 | 29.77 | 9,491,787 | -0.59(-1.93%) |
Jun 15, 2021 | 30.42 | 30.44 | 30.24 | 30.36 | 10,011,199 | +0.00(+0.00%) |
Jun 14, 2021 | 30.27 | 30.37 | 29.98 | 30.36 | 7,738,723 | +0.13(+0.43%) |
Jun 11, 2021 | 30.07 | 30.24 | 29.94 | 30.23 | 7,113,942 | +0.13(+0.43%) |
Jun 10, 2021 | 30.10 | 30.26 | 29.89 | 30.10 | 8,398,107 | +0.23(+0.75%) |
Jun 09, 2021 | 29.63 | 29.93 | 29.47 | 29.87 | 6,395,311 | +0.39(+1.33%) |
Jun 08, 2021 | 29.58 | 29.62 | 29.40 | 29.48 | 6,186,947 | -0.07(-0.24%) |
Jun 07, 2021 | 29.43 | 29.59 | 29.37 | 29.55 | 5,345,843 | +0.17(+0.57%) |
Jun 04, 2021 | 29.43 | 29.57 | 29.29 | 29.39 | 6,410,562 | -0.11(-0.37%) |
Jun 03, 2021 | 28.27 | 29.58 | 28.19 | 29.49 | 11,809,914 | +0.37(+1.26%) |
Jun 02, 2021 | 29.17 | 29.33 | 29.00 | 29.13 | 6,351,227 | +0.04(+0.13%) |
Jun 01, 2021 | 28.99 | 29.16 | 28.89 | 29.09 | 8,158,705 | +0.01(+0.04%) |
May 28, 2021 | 28.93 | 29.17 | 28.84 | 29.08 | 7,547,510 | +0.34(+1.17%) |
May 27, 2021 | 29.30 | 29.30 | 28.71 | 28.74 | 12,467,316 | -0.37(-1.26%) |
May 26, 2021 | 28.93 | 29.26 | 28.91 | 29.11 | 9,173,181 | +0.17(+0.58%) |
May 25, 2021 | 29.72 | 29.72 | 28.88 | 28.94 | 7,852,461 | -0.72(-2.43%) |
May 24, 2021 | 29.65 | 29.82 | 29.45 | 29.66 | 7,855,017 | +0.12(+0.41%) |
May 21, 2021 | 29.60 | 29.73 | 29.30 | 29.54 | 7,779,981 | +0.06(+0.22%) |
May 20, 2021 | 29.35 | 29.66 | 29.29 | 29.48 | 7,757,031 | +0.14(+0.46%) |
May 19, 2021 | 29.33 | 29.73 | 29.04 | 29.34 | 24,169,768 | -0.08(-0.26%) |
May 18, 2021 | 29.00 | 29.47 | 28.93 | 29.42 | 12,858,987 | +0.36(+1.24%) |
May 17, 2021 | 28.99 | 29.16 | 28.80 | 29.06 | 11,555,838 | +0.00(+0.00%) |
May 14, 2021 | 28.71 | 29.09 | 28.64 | 29.06 | 9,261,549 | +0.44(+1.53%) |
May 13, 2021 | 27.65 | 28.69 | 27.58 | 28.62 | 11,411,121 | +1.09(+3.95%) |
May 12, 2021 | 28.19 | 28.48 | 27.43 | 27.53 | 10,246,624 | -0.85(-3.00%) |
May 11, 2021 | 28.52 | 28.60 | 27.99 | 28.38 | 9,045,577 | -0.05(-0.18%) |
May 10, 2021 | 28.65 | 28.85 | 28.41 | 28.43 | 10,738,141 | -0.10(-0.36%) |
May 07, 2021 | 28.48 | 28.84 | 28.37 | 28.54 | 7,608,478 | +0.13(+0.45%) |
May 06, 2021 | 27.79 | 28.43 | 27.55 | 28.41 | 7,813,660 | +0.61(+2.18%) |
May 05, 2021 | 28.27 | 28.65 | 27.46 | 27.80 | 13,257,541 | -0.80(-2.79%) |
May 04, 2021 | 28.66 | 28.72 | 28.42 | 28.60 | 10,090,057 | -0.07(-0.25%) |