Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.11 | 30.06 | 28.11 | 29.01 | 540,244 | -0.15(-0.51%) |
Jul 29, 2021 | 30.00 | 30.24 | 28.84 | 29.16 | 413,463 | -0.58(-1.95%) |
Jul 28, 2021 | 28.30 | 29.94 | 28.27 | 29.74 | 476,616 | +1.51(+5.35%) |
Jul 27, 2021 | 27.30 | 29.06 | 27.17 | 28.23 | 710,254 | +1.22(+4.52%) |
Jul 26, 2021 | 26.52 | 27.89 | 26.06 | 27.01 | 651,081 | +1.00(+3.84%) |
Jul 23, 2021 | 26.53 | 26.53 | 25.80 | 26.01 | 319,639 | -0.48(-1.81%) |
Jul 22, 2021 | 27.21 | 27.36 | 26.05 | 26.49 | 182,820 | -0.63(-2.32%) |
Jul 21, 2021 | 26.55 | 27.34 | 26.18 | 27.12 | 194,657 | +0.33(+1.23%) |
Jul 20, 2021 | 26.13 | 26.97 | 26.02 | 26.79 | 288,163 | +0.53(+2.02%) |
Jul 19, 2021 | 26.31 | 26.80 | 25.87 | 26.26 | 312,907 | -0.58(-2.16%) |
Jul 16, 2021 | 27.41 | 27.41 | 26.72 | 26.84 | 271,648 | -0.24(-0.89%) |
Jul 15, 2021 | 27.22 | 27.62 | 26.36 | 27.08 | 325,929 | -0.45(-1.63%) |
Jul 14, 2021 | 27.96 | 28.09 | 27.42 | 27.53 | 386,047 | -0.22(-0.79%) |
Jul 13, 2021 | 28.03 | 28.39 | 27.25 | 27.75 | 324,525 | -0.46(-1.63%) |
Jul 12, 2021 | 28.81 | 29.18 | 28.19 | 28.21 | 157,467 | -0.60(-2.08%) |
Jul 09, 2021 | 28.23 | 29.17 | 27.70 | 28.81 | 197,303 | +0.76(+2.71%) |
Jul 08, 2021 | 28.50 | 28.69 | 27.52 | 28.05 | 369,987 | -0.41(-1.44%) |
Jul 07, 2021 | 29.52 | 29.58 | 28.46 | 28.46 | 552,548 | -0.98(-3.33%) |
Jul 06, 2021 | 30.66 | 30.71 | 29.40 | 29.44 | 269,651 | -1.06(-3.48%) |
Jul 02, 2021 | 31.00 | 31.02 | 30.27 | 30.50 | 221,095 | -0.76(-2.43%) |
Jul 01, 2021 | 30.93 | 31.46 | 30.37 | 31.26 | 220,499 | +0.46(+1.49%) |
Jun 30, 2021 | 31.19 | 31.33 | 30.39 | 30.80 | 229,277 | -0.39(-1.25%) |
Jun 29, 2021 | 31.27 | 31.65 | 30.86 | 31.19 | 219,622 | -0.05(-0.16%) |
Jun 28, 2021 | 31.21 | 32.10 | 31.01 | 31.24 | 266,874 | +0.30(+0.97%) |
Jun 25, 2021 | 30.33 | 30.96 | 29.87 | 30.94 | 550,734 | +0.83(+2.76%) |
Jun 24, 2021 | 29.94 | 30.81 | 29.85 | 30.11 | 415,775 | +0.14(+0.47%) |
Jun 23, 2021 | 30.55 | 31.38 | 29.94 | 29.97 | 535,058 | -0.56(-1.83%) |
Jun 22, 2021 | 35.27 | 35.54 | 29.86 | 30.53 | 1,501,771 | -2.31(-7.03%) |
Jun 21, 2021 | 33.08 | 33.21 | 32.25 | 32.84 | 293,860 | -0.03(-0.09%) |
Jun 18, 2021 | 34.01 | 34.93 | 32.78 | 32.87 | 1,032,124 | -1.63(-4.72%) |
Jun 17, 2021 | 34.12 | 35.64 | 33.88 | 34.50 | 397,820 | +0.06(+0.17%) |
Jun 16, 2021 | 34.38 | 35.14 | 33.51 | 34.44 | 362,157 | -0.02(-0.06%) |
Jun 15, 2021 | 35.43 | 35.51 | 34.10 | 34.46 | 405,795 | -0.43(-1.23%) |
Jun 14, 2021 | 36.01 | 36.39 | 34.66 | 34.89 | 484,883 | -1.17(-3.24%) |
Jun 11, 2021 | 37.02 | 37.39 | 35.75 | 36.06 | 315,693 | -0.60(-1.64%) |
Jun 10, 2021 | 36.54 | 36.70 | 35.79 | 36.66 | 241,585 | +0.12(+0.33%) |
Jun 09, 2021 | 36.93 | 37.78 | 36.21 | 36.54 | 256,201 | -0.43(-1.16%) |
Jun 08, 2021 | 37.00 | 37.47 | 35.69 | 36.97 | 410,493 | -0.20(-0.54%) |
Jun 07, 2021 | 35.40 | 37.66 | 35.10 | 37.17 | 649,996 | +1.85(+5.24%) |
Jun 04, 2021 | 34.99 | 35.79 | 34.82 | 35.32 | 398,452 | +0.45(+1.29%) |
Jun 03, 2021 | 33.31 | 35.26 | 33.28 | 34.87 | 440,154 | +1.18(+3.50%) |
Jun 02, 2021 | 34.49 | 34.89 | 32.81 | 33.69 | 593,571 | -0.87(-2.52%) |
Jun 01, 2021 | 34.72 | 35.22 | 34.29 | 34.56 | 287,967 | -0.17(-0.49%) |
May 28, 2021 | 34.28 | 35.35 | 34.28 | 34.73 | 254,294 | -0.16(-0.46%) |
May 27, 2021 | 33.58 | 35.28 | 33.42 | 34.89 | 477,409 | +1.66(+5.00%) |
May 26, 2021 | 33.05 | 33.48 | 32.87 | 33.23 | 145,742 | +0.26(+0.79%) |
May 25, 2021 | 33.75 | 33.90 | 32.97 | 32.97 | 241,844 | -0.76(-2.25%) |
May 24, 2021 | 34.37 | 34.75 | 33.55 | 33.73 | 193,807 | -0.22(-0.65%) |
May 21, 2021 | 34.63 | 34.82 | 33.76 | 33.95 | 254,187 | -0.75(-2.16%) |
May 20, 2021 | 32.46 | 34.79 | 32.46 | 34.70 | 337,001 | +1.91(+5.82%) |
May 19, 2021 | 33.00 | 33.48 | 32.30 | 32.79 | 230,194 | +0.28(+0.86%) |
May 18, 2021 | 31.95 | 32.97 | 31.71 | 32.51 | 227,415 | +0.80(+2.52%) |
May 17, 2021 | 31.66 | 32.52 | 31.47 | 31.71 | 249,011 | -0.73(-2.25%) |
May 14, 2021 | 31.64 | 32.64 | 31.32 | 32.44 | 313,080 | +0.74(+2.33%) |
May 13, 2021 | 32.14 | 32.84 | 30.29 | 31.70 | 403,102 | -0.27(-0.84%) |
May 12, 2021 | 32.14 | 33.18 | 31.75 | 31.97 | 377,655 | -0.82(-2.50%) |
May 11, 2021 | 31.53 | 33.54 | 31.09 | 32.79 | 396,268 | +0.54(+1.67%) |
May 10, 2021 | 32.13 | 32.85 | 31.50 | 32.25 | 382,270 | -0.30(-0.92%) |
May 07, 2021 | 32.70 | 33.49 | 32.06 | 32.55 | 291,019 | -0.31(-0.94%) |
May 06, 2021 | 33.78 | 33.78 | 31.85 | 32.86 | 692,835 | +2.38(+7.81%) |
May 05, 2021 | 30.60 | 31.50 | 29.98 | 30.48 | 322,629 | -0.47(-1.52%) |
May 04, 2021 | 32.70 | 33.01 | 30.72 | 30.95 | 430,940 | -2.31(-6.95%) |