Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.26 | 30.37 | 29.99 | 30.07 | 3,424,857 | -0.58(-1.89%) |
Jul 29, 2021 | 30.48 | 30.79 | 30.46 | 30.65 | 2,638,325 | +0.19(+0.63%) |
Jul 28, 2021 | 30.60 | 30.70 | 30.41 | 30.46 | 3,490,978 | -0.54(-1.74%) |
Jul 27, 2021 | 30.76 | 31.06 | 30.61 | 31.00 | 3,531,570 | +0.15(+0.49%) |
Jul 26, 2021 | 30.80 | 30.88 | 30.73 | 30.84 | 2,122,226 | +0.11(+0.37%) |
Jul 23, 2021 | 30.62 | 30.79 | 30.56 | 30.73 | 1,987,124 | +0.47(+1.57%) |
Jul 22, 2021 | 30.36 | 30.41 | 30.14 | 30.26 | 3,134,701 | -0.16(-0.53%) |
Jul 21, 2021 | 30.14 | 30.50 | 30.14 | 30.42 | 2,662,396 | +0.43(+1.45%) |
Jul 20, 2021 | 29.91 | 30.27 | 29.82 | 29.99 | 4,389,493 | -0.26(-0.85%) |
Jul 19, 2021 | 30.76 | 30.81 | 30.03 | 30.24 | 5,929,056 | -1.12(-3.58%) |
Jul 16, 2021 | 31.72 | 31.80 | 31.32 | 31.37 | 3,415,045 | +0.13(+0.41%) |
Jul 15, 2021 | 31.26 | 31.39 | 31.11 | 31.24 | 2,549,209 | -0.09(-0.28%) |
Jul 14, 2021 | 31.03 | 31.39 | 30.89 | 31.33 | 2,704,292 | +0.44(+1.43%) |
Jul 13, 2021 | 31.11 | 31.20 | 30.85 | 30.89 | 2,559,317 | -0.20(-0.65%) |
Jul 12, 2021 | 31.01 | 31.18 | 30.90 | 31.09 | 2,376,728 | +0.14(+0.44%) |
Jul 09, 2021 | 30.80 | 31.02 | 30.78 | 30.95 | 2,359,059 | +0.37(+1.21%) |
Jul 08, 2021 | 30.62 | 30.75 | 30.52 | 30.58 | 3,250,826 | -0.25(-0.80%) |
Jul 07, 2021 | 30.71 | 30.94 | 30.71 | 30.83 | 3,104,148 | +0.08(+0.26%) |
Jul 06, 2021 | 31.09 | 31.09 | 30.58 | 30.75 | 4,314,073 | -0.39(-1.27%) |
Jul 02, 2021 | 31.05 | 31.20 | 30.85 | 31.14 | 3,557,606 | +0.07(+0.23%) |
Jul 01, 2021 | 30.83 | 31.13 | 30.77 | 31.07 | 3,983,698 | +0.09(+0.31%) |
Jun 30, 2021 | 30.81 | 31.05 | 30.75 | 30.98 | 3,109,835 | -0.13(-0.41%) |
Jun 29, 2021 | 31.31 | 31.39 | 31.01 | 31.10 | 4,538,797 | -0.16(-0.50%) |
Jun 28, 2021 | 31.20 | 31.27 | 31.06 | 31.26 | 3,921,810 | +0.19(+0.61%) |
Jun 25, 2021 | 30.81 | 31.08 | 30.70 | 31.07 | 3,379,026 | +0.28(+0.90%) |
Jun 24, 2021 | 30.68 | 30.83 | 30.58 | 30.79 | 2,801,326 | +0.09(+0.31%) |
Jun 23, 2021 | 30.92 | 30.94 | 30.69 | 30.70 | 2,844,909 | -0.08(-0.26%) |
Jun 22, 2021 | 30.83 | 30.88 | 30.75 | 30.78 | 2,713,089 | -0.31(-0.99%) |
Jun 21, 2021 | 30.71 | 31.17 | 30.70 | 31.09 | 3,543,759 | +0.44(+1.44%) |
Jun 18, 2021 | 30.80 | 30.84 | 30.49 | 30.64 | 5,149,900 | -0.64(-2.04%) |
Jun 17, 2021 | 31.52 | 31.64 | 31.19 | 31.28 | 4,305,403 | -0.24(-0.77%) |
Jun 16, 2021 | 31.68 | 31.77 | 31.44 | 31.53 | 2,618,435 | -0.20(-0.65%) |
Jun 15, 2021 | 31.87 | 32.00 | 31.62 | 31.73 | 3,253,054 | +0.00(+0.00%) |
Jun 14, 2021 | 31.53 | 31.73 | 31.30 | 31.73 | 3,807,083 | +0.14(+0.45%) |
Jun 11, 2021 | 31.61 | 31.61 | 31.34 | 31.59 | 2,761,244 | -0.02(-0.05%) |
Jun 10, 2021 | 31.58 | 31.78 | 31.52 | 31.61 | 2,586,584 | +0.14(+0.45%) |
Jun 09, 2021 | 31.43 | 31.54 | 31.32 | 31.46 | 2,847,951 | +0.24(+0.78%) |
Jun 08, 2021 | 31.52 | 31.64 | 31.20 | 31.22 | 3,430,088 | -0.24(-0.78%) |
Jun 07, 2021 | 31.04 | 31.46 | 30.97 | 31.46 | 3,932,421 | +0.69(+2.25%) |
Jun 04, 2021 | 30.81 | 30.86 | 30.62 | 30.77 | 2,191,014 | -0.02(-0.08%) |
Jun 03, 2021 | 30.57 | 30.80 | 30.49 | 30.79 | 3,691,751 | -0.02(-0.05%) |
Jun 02, 2021 | 30.66 | 30.81 | 30.46 | 30.81 | 3,033,817 | +0.35(+1.14%) |
Jun 01, 2021 | 30.58 | 30.69 | 30.42 | 30.46 | 3,440,932 | -0.01(-0.03%) |
May 28, 2021 | 30.66 | 30.75 | 30.42 | 30.47 | 4,362,023 | -0.42(-1.35%) |
May 27, 2021 | 30.98 | 31.21 | 30.89 | 30.89 | 3,975,614 | -0.26(-0.84%) |
May 26, 2021 | 31.03 | 31.16 | 30.93 | 31.15 | 3,471,737 | +0.13(+0.41%) |
May 25, 2021 | 31.20 | 31.21 | 30.96 | 31.02 | 2,693,179 | -0.30(-0.96%) |
May 24, 2021 | 31.24 | 31.47 | 31.20 | 31.32 | 2,384,259 | -0.13(-0.43%) |
May 21, 2021 | 31.50 | 31.59 | 31.25 | 31.46 | 2,507,227 | +0.20(+0.66%) |
May 20, 2021 | 30.97 | 31.30 | 30.91 | 31.25 | 3,723,116 | +0.14(+0.46%) |
May 19, 2021 | 31.23 | 31.30 | 30.97 | 31.11 | 3,243,673 | -0.37(-1.18%) |
May 18, 2021 | 31.53 | 31.66 | 31.45 | 31.48 | 3,044,904 | -0.06(-0.18%) |
May 17, 2021 | 31.36 | 31.63 | 31.36 | 31.53 | 2,088,704 | +0.15(+0.48%) |
May 14, 2021 | 31.51 | 31.70 | 31.38 | 31.38 | 2,743,086 | -0.07(-0.23%) |
May 13, 2021 | 30.90 | 31.53 | 30.90 | 31.46 | 2,826,944 | +0.41(+1.32%) |
May 12, 2021 | 31.28 | 31.52 | 30.95 | 31.05 | 7,419,029 | -0.01(-0.03%) |
May 11, 2021 | 31.08 | 31.11 | 30.82 | 31.05 | 3,226,143 | -0.30(-0.95%) |
May 10, 2021 | 31.35 | 31.63 | 31.31 | 31.35 | 3,289,226 | -0.02(-0.08%) |
May 07, 2021 | 31.48 | 31.50 | 31.20 | 31.38 | 4,884,344 | +0.58(+1.87%) |
May 06, 2021 | 30.59 | 30.93 | 30.53 | 30.80 | 4,186,073 | +0.60(+1.98%) |
May 05, 2021 | 29.96 | 30.23 | 29.86 | 30.20 | 3,807,314 | +0.39(+1.32%) |
May 04, 2021 | 29.97 | 30.05 | 29.71 | 29.81 | 6,077,032 | -0.02(-0.05%) |