Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.94 | 30.22 | 29.12 | 30.21 | 1,077,852 | +0.00(+0.00%) |
Jul 29, 2021 | 31.59 | 31.76 | 30.17 | 30.21 | 1,272,753 | -0.95(-3.04%) |
Jul 28, 2021 | 30.26 | 31.60 | 29.82 | 31.16 | 2,461,481 | +1.36(+4.56%) |
Jul 27, 2021 | 30.31 | 30.46 | 29.33 | 29.80 | 1,378,540 | -1.32(-4.24%) |
Jul 26, 2021 | 30.45 | 31.79 | 30.45 | 31.12 | 1,045,145 | +1.03(+3.41%) |
Jul 23, 2021 | 31.31 | 31.31 | 29.39 | 30.09 | 1,177,282 | -0.87(-2.81%) |
Jul 22, 2021 | 31.16 | 31.31 | 29.96 | 30.96 | 1,392,017 | -0.20(-0.63%) |
Jul 21, 2021 | 29.60 | 31.98 | 29.54 | 31.16 | 1,759,551 | +1.97(+6.77%) |
Jul 20, 2021 | 28.35 | 29.47 | 27.87 | 29.18 | 1,754,634 | +1.08(+3.83%) |
Jul 19, 2021 | 29.44 | 30.31 | 27.65 | 28.11 | 3,481,312 | -2.94(-9.48%) |
Jul 16, 2021 | 33.19 | 33.22 | 30.72 | 31.05 | 1,465,904 | -0.79(-2.49%) |
Jul 15, 2021 | 32.53 | 33.45 | 31.34 | 31.84 | 1,901,096 | -1.02(-3.09%) |
Jul 14, 2021 | 35.15 | 35.93 | 32.61 | 32.86 | 2,058,290 | -1.89(-5.43%) |
Jul 13, 2021 | 34.37 | 35.33 | 34.10 | 34.75 | 769,850 | +0.17(+0.48%) |
Jul 12, 2021 | 33.90 | 34.83 | 33.50 | 34.58 | 565,334 | -0.02(-0.06%) |
Jul 09, 2021 | 33.95 | 35.02 | 33.34 | 34.60 | 904,906 | +1.30(+3.90%) |
Jul 08, 2021 | 31.76 | 33.61 | 31.18 | 33.30 | 1,044,508 | +0.71(+2.19%) |
Jul 07, 2021 | 33.39 | 34.17 | 32.26 | 32.58 | 958,210 | -0.85(-2.54%) |
Jul 06, 2021 | 35.20 | 35.20 | 32.95 | 33.44 | 1,257,536 | -1.61(-4.60%) |
Jul 02, 2021 | 35.65 | 35.84 | 34.74 | 35.05 | 772,251 | -0.82(-2.29%) |
Jul 01, 2021 | 36.66 | 36.66 | 35.58 | 35.87 | 1,327,645 | +0.66(+1.89%) |
Jun 30, 2021 | 35.02 | 35.80 | 34.93 | 35.20 | 933,203 | +0.46(+1.32%) |
Jun 29, 2021 | 34.28 | 35.11 | 34.28 | 34.75 | 922,683 | +0.85(+2.51%) |
Jun 28, 2021 | 36.19 | 36.19 | 33.35 | 33.89 | 1,932,840 | -2.30(-6.35%) |
Jun 25, 2021 | 35.55 | 37.19 | 35.29 | 36.19 | 6,783,278 | +0.86(+2.43%) |
Jun 24, 2021 | 35.33 | 36.00 | 35.10 | 35.33 | 1,265,080 | +0.09(+0.25%) |
Jun 23, 2021 | 34.22 | 35.71 | 34.18 | 35.24 | 2,115,270 | +1.51(+4.46%) |
Jun 22, 2021 | 32.93 | 33.88 | 32.43 | 33.74 | 1,987,585 | +0.58(+1.74%) |
Jun 21, 2021 | 31.47 | 33.18 | 31.34 | 33.16 | 1,218,956 | +2.21(+7.14%) |
Jun 18, 2021 | 31.07 | 31.95 | 30.45 | 30.95 | 2,566,019 | -0.94(-2.94%) |
Jun 17, 2021 | 32.60 | 32.98 | 30.41 | 31.89 | 2,246,789 | -0.89(-2.71%) |
Jun 16, 2021 | 33.09 | 33.32 | 32.02 | 32.78 | 1,513,135 | -0.73(-2.19%) |
Jun 15, 2021 | 32.60 | 33.52 | 32.49 | 33.51 | 744,328 | +1.11(+3.44%) |
Jun 14, 2021 | 33.57 | 34.13 | 32.32 | 32.40 | 1,012,446 | -0.49(-1.49%) |
Jun 11, 2021 | 32.75 | 33.06 | 32.49 | 32.89 | 900,098 | +0.58(+1.79%) |
Jun 10, 2021 | 32.70 | 33.01 | 31.55 | 32.31 | 1,280,666 | -0.41(-1.25%) |
Jun 09, 2021 | 32.97 | 33.44 | 32.41 | 32.72 | 952,760 | -0.12(-0.36%) |
Jun 08, 2021 | 31.64 | 32.94 | 30.96 | 32.84 | 1,361,198 | +0.83(+2.60%) |
Jun 07, 2021 | 32.23 | 32.66 | 31.63 | 32.01 | 1,346,185 | -0.20(-0.61%) |
Jun 04, 2021 | 32.82 | 33.18 | 31.78 | 32.20 | 860,834 | -0.44(-1.35%) |
Jun 03, 2021 | 31.48 | 32.90 | 31.22 | 32.64 | 1,268,884 | +0.93(+2.93%) |
Jun 02, 2021 | 31.85 | 32.55 | 31.19 | 31.71 | 1,643,986 | +0.08(+0.25%) |
Jun 01, 2021 | 30.74 | 32.18 | 30.70 | 31.64 | 1,914,291 | +1.68(+5.61%) |
May 28, 2021 | 29.77 | 30.07 | 29.26 | 29.95 | 876,567 | +0.34(+1.16%) |
May 27, 2021 | 29.87 | 30.44 | 29.58 | 29.61 | 1,649,375 | -0.02(-0.07%) |
May 26, 2021 | 28.21 | 29.94 | 27.86 | 29.63 | 1,292,255 | +1.44(+5.10%) |
May 25, 2021 | 29.07 | 29.63 | 27.97 | 28.20 | 1,468,626 | -0.68(-2.37%) |
May 24, 2021 | 28.72 | 28.99 | 27.72 | 28.88 | 1,146,792 | +0.66(+2.32%) |
May 21, 2021 | 28.79 | 29.53 | 28.20 | 28.22 | 1,096,658 | +0.14(+0.49%) |
May 20, 2021 | 28.02 | 28.25 | 27.23 | 28.09 | 1,289,860 | -0.11(-0.38%) |
May 19, 2021 | 27.80 | 28.45 | 27.24 | 28.20 | 1,606,818 | -0.54(-1.87%) |
May 18, 2021 | 29.92 | 30.39 | 28.64 | 28.73 | 1,572,215 | -1.20(-4.02%) |
May 17, 2021 | 28.90 | 30.00 | 28.57 | 29.94 | 1,630,645 | +0.68(+2.34%) |
May 14, 2021 | 28.07 | 29.41 | 28.06 | 29.25 | 1,434,271 | +1.90(+6.93%) |
May 13, 2021 | 27.27 | 28.45 | 26.50 | 27.35 | 1,718,466 | -0.25(-0.92%) |
May 12, 2021 | 28.35 | 29.89 | 27.40 | 27.61 | 2,162,378 | -0.34(-1.21%) |
May 11, 2021 | 26.51 | 28.31 | 25.88 | 27.95 | 1,842,889 | +0.59(+2.14%) |
May 10, 2021 | 28.76 | 29.63 | 27.38 | 27.36 | 1,699,974 | -0.76(-2.71%) |
May 07, 2021 | 26.93 | 28.17 | 26.45 | 28.12 | 1,617,205 | +0.69(+2.53%) |
May 06, 2021 | 27.87 | 27.87 | 26.57 | 27.43 | 1,523,661 | -0.62(-2.19%) |
May 05, 2021 | 27.46 | 28.50 | 26.89 | 28.04 | 2,443,095 | +1.65(+6.25%) |
May 04, 2021 | 25.97 | 26.43 | 25.06 | 26.39 | 1,621,003 | +0.83(+3.25%) |