Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.20 | 32.25 | 30.15 | 31.60 | 66,429 | +0.41(+1.31%) |
Jul 29, 2021 | 33.00 | 33.38 | 30.73 | 31.19 | 80,385 | -1.50(-4.59%) |
Jul 28, 2021 | 34.33 | 34.53 | 32.32 | 32.69 | 46,892 | -1.49(-4.36%) |
Jul 27, 2021 | 34.20 | 35.39 | 32.90 | 34.18 | 187,335 | -0.28(-0.81%) |
Jul 26, 2021 | 35.40 | 36.54 | 33.56 | 34.46 | 91,488 | -0.85(-2.41%) |
Jul 23, 2021 | 35.20 | 36.99 | 32.90 | 35.31 | 384,536 | +0.40(+1.15%) |
Jul 22, 2021 | 34.84 | 35.17 | 34.70 | 34.91 | 55,622 | +0.09(+0.26%) |
Jul 21, 2021 | 34.42 | 35.23 | 34.20 | 34.82 | 80,254 | +0.32(+0.93%) |
Jul 20, 2021 | 34.83 | 35.22 | 33.81 | 34.50 | 557,855 | +0.00(+0.00%) |
Jul 19, 2021 | 33.89 | 35.44 | 33.50 | 34.50 | 341,572 | +0.49(+1.44%) |
Jul 16, 2021 | 34.00 | 35.17 | 33.05 | 34.01 | 128,250 | +0.06(+0.18%) |
Jul 15, 2021 | 33.50 | 35.01 | 33.00 | 33.95 | 262,559 | +0.13(+0.38%) |
Jul 14, 2021 | 33.50 | 35.46 | 31.80 | 33.82 | 444,369 | +0.95(+2.89%) |
Jul 13, 2021 | 34.88 | 34.88 | 31.30 | 32.87 | 1,026,621 | +1.29(+4.08%) |
Jul 12, 2021 | 31.77 | 32.45 | 31.10 | 31.58 | 94,721 | +0.47(+1.51%) |
Jul 09, 2021 | 31.44 | 31.44 | 30.72 | 31.11 | 18,885 | -0.04(-0.13%) |
Jul 08, 2021 | 30.88 | 31.88 | 30.31 | 31.15 | 58,761 | -0.26(-0.83%) |
Jul 07, 2021 | 31.98 | 31.98 | 30.30 | 31.41 | 62,822 | -0.59(-1.84%) |
Jul 06, 2021 | 31.75 | 32.00 | 31.20 | 32.00 | 168,111 | +0.07(+0.22%) |
Jul 02, 2021 | 31.01 | 31.97 | 29.80 | 31.93 | 97,332 | +0.91(+2.93%) |
Jul 01, 2021 | 29.86 | 31.92 | 29.78 | 31.02 | 42,040 | +0.66(+2.17%) |
Jun 30, 2021 | 29.38 | 31.23 | 29.38 | 30.36 | 28,858 | +0.28(+0.93%) |
Jun 29, 2021 | 30.38 | 30.41 | 29.21 | 30.08 | 24,792 | -0.09(-0.30%) |
Jun 28, 2021 | 31.09 | 31.86 | 30.00 | 30.17 | 35,520 | -0.87(-2.80%) |
Jun 25, 2021 | 31.36 | 31.73 | 29.93 | 31.04 | 33,621 | -0.21(-0.67%) |
Jun 24, 2021 | 29.60 | 31.36 | 29.41 | 31.25 | 67,985 | +1.83(+6.22%) |
Jun 23, 2021 | 29.72 | 30.20 | 29.13 | 29.42 | 25,247 | -0.27(-0.91%) |
Jun 22, 2021 | 29.21 | 29.78 | 28.60 | 29.69 | 95,031 | +0.39(+1.33%) |
Jun 21, 2021 | 29.18 | 29.90 | 28.26 | 29.30 | 43,197 | +0.55(+1.91%) |
Jun 18, 2021 | 29.40 | 29.95 | 28.01 | 28.75 | 391,403 | -0.94(-3.17%) |
Jun 17, 2021 | 29.59 | 30.18 | 28.70 | 29.69 | 17,081 | -0.01(-0.03%) |
Jun 16, 2021 | 29.67 | 29.97 | 29.00 | 29.70 | 16,344 | -0.35(-1.16%) |
Jun 15, 2021 | 29.84 | 30.16 | 29.21 | 30.05 | 53,654 | +0.26(+0.87%) |
Jun 14, 2021 | 30.08 | 30.08 | 29.02 | 29.79 | 61,778 | -0.21(-0.70%) |
Jun 11, 2021 | 29.33 | 30.06 | 29.33 | 30.00 | 43,764 | +0.48(+1.63%) |
Jun 10, 2021 | 29.50 | 30.08 | 29.50 | 29.52 | 49,030 | -0.48(-1.60%) |
Jun 09, 2021 | 30.00 | 30.38 | 29.68 | 30.00 | 58,338 | -0.10(-0.33%) |
Jun 08, 2021 | 29.96 | 30.40 | 29.09 | 30.10 | 27,552 | +0.26(+0.87%) |
Jun 07, 2021 | 29.44 | 30.19 | 29.44 | 29.84 | 76,603 | +0.40(+1.36%) |
Jun 04, 2021 | 29.20 | 29.72 | 28.75 | 29.44 | 17,453 | +0.52(+1.80%) |
Jun 03, 2021 | 29.00 | 29.65 | 28.31 | 28.92 | 27,032 | -0.08(-0.28%) |
Jun 02, 2021 | 29.88 | 29.90 | 28.60 | 29.00 | 15,294 | -0.77(-2.59%) |
Jun 01, 2021 | 29.52 | 29.98 | 29.14 | 29.77 | 21,764 | +0.27(+0.92%) |
May 28, 2021 | 29.99 | 30.56 | 29.50 | 29.50 | 27,238 | -0.34(-1.14%) |
May 27, 2021 | 30.11 | 30.11 | 28.99 | 29.84 | 43,307 | -0.31(-1.03%) |
May 26, 2021 | 30.00 | 30.92 | 29.98 | 30.15 | 19,186 | +0.21(+0.70%) |
May 25, 2021 | 30.36 | 31.00 | 29.50 | 29.94 | 54,151 | -0.72(-2.35%) |
May 24, 2021 | 30.71 | 31.42 | 30.16 | 30.66 | 42,328 | -0.05(-0.16%) |
May 21, 2021 | 31.91 | 32.00 | 30.57 | 30.71 | 39,888 | -0.79(-2.51%) |
May 20, 2021 | 29.94 | 31.88 | 29.94 | 31.50 | 52,720 | +1.56(+5.21%) |
May 19, 2021 | 30.44 | 31.07 | 29.55 | 29.94 | 18,304 | -0.83(-2.70%) |
May 18, 2021 | 31.25 | 31.99 | 30.28 | 30.77 | 45,035 | -0.17(-0.55%) |
May 17, 2021 | 30.86 | 31.92 | 30.26 | 30.94 | 60,528 | -0.24(-0.77%) |
May 14, 2021 | 30.24 | 31.45 | 30.00 | 31.18 | 50,994 | +1.43(+4.81%) |
May 13, 2021 | 30.59 | 30.73 | 29.09 | 29.75 | 36,058 | -0.61(-2.01%) |
May 12, 2021 | 30.16 | 31.50 | 29.98 | 30.36 | 73,033 | -0.39(-1.27%) |
May 11, 2021 | 30.25 | 32.36 | 29.75 | 30.75 | 83,331 | -0.10(-0.32%) |
May 10, 2021 | 31.74 | 32.64 | 30.00 | 30.85 | 183,739 | -0.90(-2.83%) |
May 07, 2021 | 32.68 | 32.95 | 30.50 | 31.75 | 96,533 | -0.02(-0.06%) |
May 06, 2021 | 31.08 | 32.79 | 30.25 | 31.77 | 120,799 | +0.61(+1.96%) |
May 05, 2021 | 31.37 | 31.44 | 30.20 | 31.16 | 73,356 | -0.22(-0.70%) |
May 04, 2021 | 32.01 | 32.49 | 30.49 | 31.38 | 135,702 | -0.66(-2.06%) |