Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.09 | 37.70 | 35.07 | 35.62 | 76,461 | -2.40(-6.31%) |
Jul 29, 2021 | 37.20 | 38.54 | 36.62 | 38.02 | 68,236 | +1.40(+3.82%) |
Jul 28, 2021 | 36.04 | 36.67 | 35.62 | 36.62 | 57,079 | +0.67(+1.86%) |
Jul 27, 2021 | 35.02 | 36.26 | 34.48 | 35.95 | 41,695 | +0.60(+1.71%) |
Jul 26, 2021 | 34.46 | 35.64 | 33.99 | 35.34 | 48,928 | +1.02(+2.97%) |
Jul 23, 2021 | 33.99 | 34.39 | 33.26 | 34.32 | 37,730 | +0.47(+1.39%) |
Jul 22, 2021 | 33.47 | 34.16 | 33.45 | 33.85 | 22,769 | -0.39(-1.13%) |
Jul 21, 2021 | 33.57 | 34.44 | 33.57 | 34.24 | 43,170 | +1.12(+3.39%) |
Jul 20, 2021 | 32.87 | 33.68 | 32.38 | 33.12 | 67,980 | +0.23(+0.69%) |
Jul 19, 2021 | 33.04 | 33.27 | 32.22 | 32.89 | 69,053 | -0.89(-2.63%) |
Jul 16, 2021 | 33.54 | 33.97 | 33.32 | 33.78 | 51,273 | +0.51(+1.53%) |
Jul 15, 2021 | 32.65 | 33.36 | 32.58 | 33.27 | 29,186 | +0.41(+1.24%) |
Jul 14, 2021 | 33.37 | 33.38 | 32.64 | 32.86 | 42,192 | -0.19(-0.57%) |
Jul 13, 2021 | 33.54 | 33.74 | 32.69 | 33.05 | 32,676 | -0.72(-2.12%) |
Jul 12, 2021 | 33.80 | 34.13 | 33.37 | 33.77 | 47,158 | -0.01(-0.03%) |
Jul 09, 2021 | 33.03 | 34.36 | 33.03 | 33.78 | 43,233 | +0.81(+2.46%) |
Jul 08, 2021 | 33.18 | 33.28 | 32.47 | 32.97 | 77,209 | -0.16(-0.48%) |
Jul 07, 2021 | 33.08 | 33.35 | 32.90 | 33.13 | 48,386 | +0.09(+0.26%) |
Jul 06, 2021 | 33.03 | 33.32 | 32.65 | 33.04 | 70,484 | -0.09(-0.28%) |
Jul 02, 2021 | 33.54 | 33.69 | 32.80 | 33.14 | 26,954 | -0.38(-1.13%) |
Jul 01, 2021 | 33.64 | 33.64 | 33.00 | 33.51 | 26,077 | +0.11(+0.34%) |
Jun 30, 2021 | 32.64 | 33.97 | 32.64 | 33.40 | 59,736 | +0.81(+2.49%) |
Jun 29, 2021 | 32.92 | 33.04 | 32.50 | 32.59 | 32,945 | +0.07(+0.20%) |
Jun 28, 2021 | 34.19 | 34.20 | 32.51 | 32.52 | 53,364 | -0.70(-2.10%) |
Jun 25, 2021 | 34.42 | 34.42 | 33.14 | 33.22 | 151,103 | -1.13(-3.30%) |
Jun 24, 2021 | 33.47 | 34.50 | 33.25 | 34.35 | 49,221 | +0.93(+2.77%) |
Jun 23, 2021 | 33.26 | 33.88 | 33.26 | 33.43 | 43,189 | +0.36(+1.08%) |
Jun 22, 2021 | 33.48 | 33.48 | 32.76 | 33.07 | 54,818 | -0.48(-1.43%) |
Jun 21, 2021 | 32.27 | 33.77 | 32.04 | 33.55 | 74,526 | +1.50(+4.68%) |
Jun 18, 2021 | 32.58 | 33.04 | 31.79 | 32.05 | 131,966 | -1.11(-3.36%) |
Jun 17, 2021 | 33.91 | 33.99 | 32.64 | 33.16 | 86,785 | -0.83(-2.44%) |
Jun 16, 2021 | 34.39 | 34.55 | 33.88 | 33.99 | 40,283 | -0.67(-1.93%) |
Jun 15, 2021 | 34.84 | 35.13 | 34.40 | 34.66 | 55,889 | -0.24(-0.68%) |
Jun 14, 2021 | 34.89 | 35.17 | 34.12 | 34.90 | 61,358 | -0.03(-0.08%) |
Jun 11, 2021 | 35.37 | 35.74 | 34.64 | 34.93 | 39,473 | -0.24(-0.67%) |
Jun 10, 2021 | 35.57 | 35.88 | 35.02 | 35.17 | 44,635 | -0.25(-0.72%) |
Jun 09, 2021 | 35.80 | 36.21 | 35.17 | 35.42 | 38,203 | -0.41(-1.13%) |
Jun 08, 2021 | 34.16 | 36.00 | 34.16 | 35.83 | 41,176 | +0.94(+2.71%) |
Jun 07, 2021 | 34.69 | 35.10 | 33.90 | 34.88 | 61,287 | +0.46(+1.34%) |
Jun 04, 2021 | 33.99 | 34.67 | 33.51 | 34.42 | 58,843 | +0.35(+1.03%) |
Jun 03, 2021 | 33.77 | 34.17 | 33.09 | 34.07 | 61,916 | -0.09(-0.25%) |
Jun 02, 2021 | 33.72 | 34.39 | 32.89 | 34.16 | 86,406 | +0.76(+2.26%) |
Jun 01, 2021 | 33.23 | 33.63 | 32.55 | 33.40 | 79,054 | +0.55(+1.67%) |
May 28, 2021 | 32.00 | 32.89 | 31.63 | 32.85 | 48,917 | +0.78(+2.44%) |
May 27, 2021 | 31.52 | 32.48 | 31.51 | 32.07 | 91,057 | +0.69(+2.21%) |
May 26, 2021 | 30.84 | 31.38 | 30.54 | 31.37 | 40,337 | +0.34(+1.09%) |
May 25, 2021 | 31.72 | 31.72 | 30.67 | 31.04 | 57,137 | -0.51(-1.61%) |
May 24, 2021 | 31.47 | 31.60 | 30.59 | 31.54 | 45,615 | +0.09(+0.30%) |
May 21, 2021 | 30.72 | 32.19 | 30.39 | 31.45 | 179,992 | +0.80(+2.60%) |
May 20, 2021 | 30.44 | 30.65 | 29.73 | 30.65 | 43,306 | +0.24(+0.80%) |
May 19, 2021 | 29.94 | 30.61 | 29.64 | 30.41 | 42,611 | -0.07(-0.25%) |
May 18, 2021 | 30.41 | 30.72 | 30.03 | 30.48 | 30,564 | +0.07(+0.25%) |
May 17, 2021 | 29.79 | 30.63 | 29.15 | 30.41 | 25,988 | +0.40(+1.34%) |
May 14, 2021 | 30.01 | 30.20 | 29.32 | 30.01 | 49,973 | +0.07(+0.22%) |
May 13, 2021 | 29.17 | 30.35 | 29.01 | 29.94 | 48,573 | +0.78(+2.67%) |
May 12, 2021 | 30.83 | 30.83 | 28.50 | 29.16 | 51,437 | -1.74(-5.62%) |
May 11, 2021 | 30.43 | 31.19 | 28.26 | 30.90 | 54,279 | -0.05(-0.15%) |
May 10, 2021 | 31.24 | 31.49 | 30.76 | 30.94 | 74,606 | +0.04(+0.12%) |
May 07, 2021 | 30.76 | 31.04 | 30.51 | 30.91 | 47,457 | +0.00(+0.00%) |
May 06, 2021 | 30.65 | 30.91 | 29.56 | 30.91 | 50,590 | +0.25(+0.83%) |
May 05, 2021 | 30.42 | 31.01 | 29.66 | 30.65 | 60,850 | +0.32(+1.05%) |
May 04, 2021 | 29.57 | 30.48 | 29.52 | 30.33 | 44,780 | +0.53(+1.76%) |