Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.44 | 30.68 | 30.11 | 30.16 | 5,655,892 | -0.34(-1.12%) |
Jul 29, 2021 | 30.39 | 30.60 | 30.34 | 30.50 | 4,859,182 | +0.23(+0.74%) |
Jul 28, 2021 | 30.36 | 30.54 | 30.03 | 30.27 | 5,939,342 | -0.17(-0.55%) |
Jul 27, 2021 | 29.79 | 30.52 | 29.71 | 30.44 | 5,598,909 | +0.53(+1.79%) |
Jul 26, 2021 | 29.96 | 30.21 | 29.74 | 29.91 | 7,085,785 | -0.07(-0.24%) |
Jul 23, 2021 | 29.78 | 30.06 | 29.70 | 29.98 | 3,915,393 | +0.33(+1.11%) |
Jul 22, 2021 | 29.57 | 29.71 | 29.51 | 29.65 | 4,570,748 | +0.11(+0.37%) |
Jul 21, 2021 | 29.60 | 29.82 | 29.51 | 29.54 | 5,840,684 | -0.14(-0.48%) |
Jul 20, 2021 | 29.36 | 29.91 | 29.19 | 29.68 | 7,523,656 | +0.48(+1.63%) |
Jul 19, 2021 | 29.54 | 29.68 | 28.83 | 29.20 | 12,596,428 | -0.43(-1.46%) |
Jul 16, 2021 | 29.49 | 29.83 | 29.46 | 29.63 | 5,910,678 | +0.17(+0.57%) |
Jul 15, 2021 | 28.96 | 29.51 | 28.93 | 29.47 | 7,228,979 | +0.38(+1.31%) |
Jul 14, 2021 | 28.96 | 29.31 | 28.77 | 29.09 | 5,759,373 | +0.23(+0.78%) |
Jul 13, 2021 | 29.11 | 29.19 | 28.75 | 28.86 | 4,225,109 | -0.32(-1.08%) |
Jul 12, 2021 | 28.93 | 29.19 | 28.79 | 29.18 | 5,659,458 | +0.24(+0.82%) |
Jul 09, 2021 | 28.89 | 29.07 | 28.71 | 28.94 | 4,674,530 | -0.01(-0.04%) |
Jul 08, 2021 | 28.93 | 29.11 | 28.79 | 28.95 | 4,814,114 | -0.13(-0.44%) |
Jul 07, 2021 | 28.96 | 29.12 | 28.74 | 29.08 | 4,789,644 | +0.16(+0.56%) |
Jul 06, 2021 | 28.94 | 29.01 | 28.51 | 28.92 | 6,296,301 | -0.16(-0.55%) |
Jul 02, 2021 | 29.03 | 29.12 | 28.87 | 29.08 | 3,639,476 | +0.10(+0.33%) |
Jul 01, 2021 | 28.64 | 29.05 | 28.52 | 28.98 | 4,810,727 | +0.43(+1.51%) |
Jun 30, 2021 | 28.72 | 28.82 | 28.47 | 28.55 | 5,979,432 | -0.16(-0.56%) |
Jun 29, 2021 | 28.88 | 29.26 | 28.59 | 28.71 | 5,804,177 | -0.20(-0.69%) |
Jun 28, 2021 | 28.85 | 29.01 | 28.75 | 28.91 | 4,835,897 | +0.15(+0.54%) |
Jun 25, 2021 | 28.43 | 28.81 | 28.42 | 28.76 | 5,864,056 | +0.25(+0.88%) |
Jun 24, 2021 | 28.49 | 28.64 | 28.38 | 28.51 | 4,988,664 | +0.06(+0.20%) |
Jun 23, 2021 | 28.53 | 28.56 | 28.24 | 28.45 | 6,492,266 | -0.12(-0.41%) |
Jun 22, 2021 | 28.75 | 28.82 | 28.53 | 28.57 | 6,488,252 | -0.24(-0.85%) |
Jun 21, 2021 | 28.72 | 28.95 | 28.67 | 28.81 | 8,265,123 | +0.10(+0.36%) |
Jun 18, 2021 | 29.54 | 29.57 | 28.67 | 28.71 | 18,299,070 | -0.93(-3.15%) |
Jun 17, 2021 | 29.80 | 30.03 | 29.63 | 29.64 | 7,277,177 | -0.13(-0.43%) |
Jun 16, 2021 | 30.30 | 30.52 | 29.60 | 29.77 | 9,492,337 | -0.59(-1.93%) |
Jun 15, 2021 | 30.41 | 30.44 | 30.23 | 30.36 | 10,011,780 | +0.00(+0.00%) |
Jun 14, 2021 | 30.27 | 30.37 | 29.98 | 30.36 | 7,739,171 | +0.13(+0.43%) |
Jun 11, 2021 | 30.07 | 30.23 | 29.93 | 30.23 | 7,114,354 | +0.13(+0.43%) |
Jun 10, 2021 | 30.10 | 30.26 | 29.89 | 30.10 | 8,398,594 | +0.23(+0.76%) |
Jun 09, 2021 | 29.63 | 29.93 | 29.47 | 29.87 | 6,395,681 | +0.39(+1.33%) |
Jun 08, 2021 | 29.58 | 29.62 | 29.40 | 29.48 | 6,187,306 | -0.07(-0.24%) |
Jun 07, 2021 | 29.43 | 29.59 | 29.37 | 29.55 | 5,346,153 | +0.17(+0.57%) |
Jun 04, 2021 | 29.43 | 29.57 | 29.29 | 29.38 | 6,410,933 | -0.11(-0.37%) |
Jun 03, 2021 | 28.27 | 29.58 | 28.19 | 29.49 | 11,810,599 | +0.37(+1.26%) |
Jun 02, 2021 | 29.16 | 29.33 | 29.00 | 29.13 | 6,351,595 | +0.04(+0.13%) |
Jun 01, 2021 | 28.99 | 29.16 | 28.89 | 29.09 | 8,159,178 | +0.01(+0.04%) |
May 28, 2021 | 28.93 | 29.17 | 28.84 | 29.07 | 7,547,948 | +0.34(+1.17%) |
May 27, 2021 | 29.30 | 29.30 | 28.71 | 28.74 | 12,468,039 | -0.37(-1.26%) |
May 26, 2021 | 28.93 | 29.26 | 28.91 | 29.11 | 9,173,713 | +0.17(+0.58%) |
May 25, 2021 | 29.72 | 29.72 | 28.87 | 28.94 | 7,852,916 | -0.72(-2.43%) |
May 24, 2021 | 29.65 | 29.82 | 29.45 | 29.66 | 7,855,472 | +0.12(+0.41%) |
May 21, 2021 | 29.60 | 29.73 | 29.30 | 29.54 | 7,780,432 | +0.06(+0.22%) |
May 20, 2021 | 29.34 | 29.66 | 29.29 | 29.47 | 7,757,481 | +0.14(+0.46%) |
May 19, 2021 | 29.33 | 29.73 | 29.04 | 29.34 | 24,171,170 | -0.08(-0.26%) |
May 18, 2021 | 29.00 | 29.46 | 28.93 | 29.42 | 12,859,732 | +0.36(+1.24%) |
May 17, 2021 | 28.99 | 29.16 | 28.80 | 29.05 | 11,556,508 | +0.00(+0.00%) |
May 14, 2021 | 28.71 | 29.09 | 28.64 | 29.05 | 9,262,086 | +0.44(+1.53%) |
May 13, 2021 | 27.65 | 28.69 | 27.58 | 28.62 | 11,411,782 | +1.09(+3.95%) |
May 12, 2021 | 28.19 | 28.48 | 27.43 | 27.53 | 10,247,218 | -0.85(-3.00%) |
May 11, 2021 | 28.52 | 28.60 | 27.99 | 28.38 | 9,046,101 | -0.05(-0.18%) |
May 10, 2021 | 28.64 | 28.85 | 28.41 | 28.43 | 10,738,763 | -0.10(-0.36%) |
May 07, 2021 | 28.48 | 28.84 | 28.37 | 28.54 | 7,608,919 | +0.13(+0.45%) |
May 06, 2021 | 27.79 | 28.43 | 27.55 | 28.41 | 7,814,113 | +0.61(+2.18%) |
May 05, 2021 | 28.27 | 28.64 | 27.46 | 27.80 | 13,258,309 | -0.80(-2.79%) |
May 04, 2021 | 28.66 | 28.72 | 28.41 | 28.60 | 10,090,641 | -0.07(-0.24%) |