Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.20 | 30.54 | 30.05 | 30.05 | 6,992,814 | -0.13(-0.45%) |
Jul 29, 2021 | 30.43 | 30.51 | 30.14 | 30.18 | 3,261,498 | -0.11(-0.36%) |
Jul 28, 2021 | 30.58 | 30.78 | 30.22 | 30.29 | 4,058,040 | -0.41(-1.34%) |
Jul 27, 2021 | 30.76 | 30.96 | 30.57 | 30.70 | 3,078,075 | -0.03(-0.09%) |
Jul 26, 2021 | 30.67 | 30.90 | 30.67 | 30.73 | 3,797,587 | +0.00(+0.00%) |
Jul 23, 2021 | 30.64 | 30.87 | 30.56 | 30.73 | 4,883,886 | +0.11(+0.35%) |
Jul 22, 2021 | 30.80 | 30.94 | 30.46 | 30.62 | 3,863,266 | -0.35(-1.13%) |
Jul 21, 2021 | 31.39 | 31.49 | 30.94 | 30.97 | 3,295,382 | -0.44(-1.40%) |
Jul 20, 2021 | 31.82 | 32.06 | 31.40 | 31.41 | 3,798,423 | -0.35(-1.10%) |
Jul 19, 2021 | 31.19 | 31.91 | 31.18 | 31.76 | 6,156,446 | +0.48(+1.55%) |
Jul 16, 2021 | 31.32 | 31.48 | 31.13 | 31.28 | 3,868,434 | +0.16(+0.52%) |
Jul 15, 2021 | 30.32 | 31.21 | 30.32 | 31.12 | 5,892,254 | +0.71(+2.33%) |
Jul 14, 2021 | 30.08 | 30.65 | 29.90 | 30.41 | 7,505,837 | -0.08(-0.27%) |
Jul 13, 2021 | 31.18 | 31.65 | 30.40 | 30.49 | 12,305,193 | -1.75(-5.43%) |
Jul 12, 2021 | 32.30 | 32.31 | 32.01 | 32.24 | 4,175,454 | -0.17(-0.53%) |
Jul 09, 2021 | 32.50 | 32.64 | 32.23 | 32.41 | 2,821,951 | +0.03(+0.08%) |
Jul 08, 2021 | 32.34 | 32.64 | 32.18 | 32.38 | 2,469,166 | -0.07(-0.22%) |
Jul 07, 2021 | 32.15 | 32.69 | 32.12 | 32.45 | 2,550,762 | +0.25(+0.78%) |
Jul 06, 2021 | 32.17 | 32.25 | 31.96 | 32.20 | 2,928,371 | +0.03(+0.08%) |
Jul 02, 2021 | 32.39 | 32.41 | 32.12 | 32.18 | 2,542,645 | -0.13(-0.39%) |
Jul 01, 2021 | 32.57 | 32.74 | 32.14 | 32.30 | 5,099,844 | -0.34(-1.04%) |
Jun 30, 2021 | 32.22 | 32.90 | 32.22 | 32.64 | 6,761,034 | +0.38(+1.17%) |
Jun 29, 2021 | 32.13 | 32.40 | 32.11 | 32.26 | 3,656,190 | +0.12(+0.36%) |
Jun 28, 2021 | 32.02 | 32.33 | 31.91 | 32.15 | 2,466,679 | +0.16(+0.50%) |
Jun 25, 2021 | 31.76 | 32.04 | 31.73 | 31.99 | 4,778,906 | +0.21(+0.65%) |
Jun 24, 2021 | 31.65 | 32.00 | 31.46 | 31.78 | 2,370,989 | +0.13(+0.43%) |
Jun 23, 2021 | 32.06 | 32.06 | 31.65 | 31.65 | 2,245,172 | -0.41(-1.29%) |
Jun 22, 2021 | 32.24 | 32.27 | 31.90 | 32.06 | 4,062,129 | -0.10(-0.31%) |
Jun 21, 2021 | 32.12 | 32.26 | 31.94 | 32.16 | 2,683,720 | +0.14(+0.45%) |
Jun 18, 2021 | 32.52 | 32.53 | 31.99 | 32.01 | 7,193,497 | -0.63(-1.92%) |
Jun 17, 2021 | 33.17 | 33.26 | 32.60 | 32.64 | 3,641,570 | -0.58(-1.76%) |
Jun 16, 2021 | 33.45 | 33.49 | 33.17 | 33.22 | 2,484,762 | -0.20(-0.59%) |
Jun 15, 2021 | 33.75 | 33.75 | 33.40 | 33.42 | 3,395,423 | -0.20(-0.59%) |
Jun 14, 2021 | 33.42 | 33.65 | 33.27 | 33.62 | 3,027,272 | +0.13(+0.37%) |
Jun 11, 2021 | 33.35 | 33.66 | 33.17 | 33.49 | 3,538,941 | +0.14(+0.43%) |
Jun 10, 2021 | 33.48 | 33.67 | 33.04 | 33.35 | 4,181,628 | -0.13(-0.38%) |
Jun 09, 2021 | 33.96 | 34.27 | 33.23 | 33.48 | 8,193,356 | -1.04(-3.02%) |
Jun 08, 2021 | 34.80 | 34.90 | 34.40 | 34.52 | 2,897,502 | -0.29(-0.82%) |
Jun 07, 2021 | 34.99 | 35.02 | 34.55 | 34.80 | 1,834,818 | -0.12(-0.33%) |
Jun 04, 2021 | 34.88 | 35.00 | 34.73 | 34.92 | 2,052,421 | +0.10(+0.28%) |
Jun 03, 2021 | 34.88 | 35.07 | 34.59 | 34.82 | 2,748,142 | -0.05(-0.15%) |
Jun 02, 2021 | 34.38 | 34.88 | 34.10 | 34.88 | 3,381,018 | +0.62(+1.81%) |
Jun 01, 2021 | 34.24 | 34.49 | 34.01 | 34.26 | 2,486,039 | +0.07(+0.21%) |
May 28, 2021 | 34.07 | 34.43 | 33.99 | 34.18 | 2,660,975 | +0.16(+0.47%) |
May 27, 2021 | 34.09 | 34.26 | 33.95 | 34.02 | 4,511,850 | +0.01(+0.03%) |
May 26, 2021 | 34.22 | 34.24 | 33.90 | 34.01 | 2,003,025 | -0.18(-0.52%) |
May 25, 2021 | 34.28 | 34.41 | 33.93 | 34.19 | 2,406,897 | -0.11(-0.31%) |
May 24, 2021 | 34.25 | 34.62 | 34.16 | 34.30 | 1,981,472 | +0.05(+0.16%) |
May 21, 2021 | 34.18 | 34.52 | 34.13 | 34.25 | 3,209,561 | +0.13(+0.37%) |
May 20, 2021 | 33.79 | 34.44 | 33.79 | 34.12 | 3,351,605 | +0.36(+1.06%) |
May 19, 2021 | 33.78 | 33.78 | 33.30 | 33.76 | 2,932,893 | +0.01(+0.03%) |
May 18, 2021 | 33.79 | 34.00 | 33.68 | 33.75 | 2,738,906 | -0.09(-0.27%) |
May 17, 2021 | 33.82 | 34.18 | 33.59 | 33.84 | 2,797,749 | +0.14(+0.43%) |
May 14, 2021 | 34.27 | 34.50 | 33.67 | 33.70 | 3,215,909 | -0.51(-1.49%) |
May 13, 2021 | 33.50 | 34.43 | 33.35 | 34.21 | 4,143,607 | +0.57(+1.68%) |
May 12, 2021 | 34.15 | 34.20 | 33.66 | 33.65 | 2,989,944 | -0.40(-1.19%) |
May 11, 2021 | 34.55 | 34.63 | 33.81 | 34.05 | 3,544,504 | -0.27(-0.78%) |
May 10, 2021 | 34.10 | 34.51 | 33.97 | 34.32 | 3,116,954 | +0.27(+0.79%) |
May 07, 2021 | 34.07 | 34.10 | 33.64 | 34.05 | 2,756,968 | -0.18(-0.52%) |
May 06, 2021 | 34.20 | 34.60 | 34.00 | 34.23 | 5,645,267 | +0.34(+1.01%) |
May 05, 2021 | 33.66 | 33.94 | 33.46 | 33.89 | 3,801,474 | +0.16(+0.48%) |
May 04, 2021 | 33.25 | 33.75 | 33.20 | 33.73 | 3,575,575 | +0.08(+0.24%) |