Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.76 | 33.97 | 33.59 | 33.61 | 14,946 | -0.25(-0.73%) |
Jul 29, 2021 | 33.78 | 33.95 | 33.78 | 33.86 | 11,301 | +0.31(+0.92%) |
Jul 28, 2021 | 33.37 | 33.55 | 33.10 | 33.55 | 4,353 | +0.54(+1.64%) |
Jul 27, 2021 | 33.00 | 33.07 | 32.97 | 33.00 | 1,485 | -0.37(-1.11%) |
Jul 26, 2021 | 33.34 | 33.41 | 33.25 | 33.38 | 1,451 | +0.19(+0.59%) |
Jul 23, 2021 | 33.28 | 33.28 | 32.90 | 33.18 | 3,994 | +0.22(+0.66%) |
Jul 22, 2021 | 33.14 | 33.14 | 32.93 | 32.96 | 1,730 | -0.57(-1.70%) |
Jul 21, 2021 | 33.53 | 33.55 | 33.53 | 33.53 | 1,268 | +0.56(+1.69%) |
Jul 20, 2021 | 32.30 | 33.11 | 32.27 | 32.98 | 13,846 | +0.89(+2.77%) |
Jul 19, 2021 | 32.27 | 32.32 | 31.93 | 32.09 | 5,728 | -1.02(-3.09%) |
Jul 16, 2021 | 33.15 | 33.15 | 33.04 | 33.11 | 6,521 | -0.07(-0.20%) |
Jul 15, 2021 | 33.24 | 33.32 | 32.90 | 33.18 | 22,453 | -0.13(-0.38%) |
Jul 14, 2021 | 33.44 | 33.44 | 33.30 | 33.30 | 495 | -0.40(-1.17%) |
Jul 13, 2021 | 33.77 | 33.77 | 33.69 | 33.70 | 827 | -0.24(-0.70%) |
Jul 09, 2021 | 33.94 | 33.94 | 33.94 | 21 | +0.81(+2.44%) | |
Jul 08, 2021 | 33.00 | 33.51 | 33.00 | 33.13 | 4,064 | -0.44(-1.31%) |
Jul 07, 2021 | 33.74 | 33.74 | 33.57 | 33.57 | 2,097 | -0.18(-0.54%) |
Jul 06, 2021 | 33.73 | 33.75 | 33.73 | 33.75 | 1,321 | -0.88(-2.53%) |
Jul 01, 2021 | 34.63 | 34.63 | 34.63 | 150 | +0.21(+0.62%) | |
Jun 30, 2021 | 34.20 | 34.41 | 34.20 | 34.41 | 1,314 | +0.20(+0.57%) |
Jun 29, 2021 | 34.57 | 34.57 | 34.22 | 34.22 | 1,014 | -0.13(-0.37%) |
Jun 28, 2021 | 34.35 | 34.35 | 34.35 | 34.35 | 362 | -0.51(-1.47%) |
Jun 24, 2021 | 34.86 | 34.86 | 34.86 | 203 | +0.48(+1.40%) | |
Jun 23, 2021 | 34.48 | 34.48 | 34.38 | 34.38 | 467 | +0.05(+0.15%) |
Jun 22, 2021 | 34.08 | 34.33 | 34.06 | 34.33 | 4,633 | +0.02(+0.07%) |
Jun 21, 2021 | 33.95 | 34.30 | 33.95 | 34.30 | 10,127 | +0.34(+1.00%) |
Jun 18, 2021 | 34.00 | 34.00 | 33.96 | 33.96 | 5,509 | -0.39(-1.15%) |
Jun 17, 2021 | 34.48 | 34.48 | 34.31 | 34.36 | 3,090 | -0.67(-1.92%) |
Jun 16, 2021 | 34.84 | 35.03 | 34.81 | 35.03 | 1,294 | -0.05(-0.15%) |
Jun 15, 2021 | 34.92 | 35.08 | 34.70 | 35.08 | 1,268 | +0.03(+0.08%) |
Jun 11, 2021 | 35.06 | 35.06 | 35.06 | 334 | +0.10(+0.27%) | |
Jun 10, 2021 | 34.96 | 34.96 | 34.96 | 34.96 | 43,924 | -0.16(-0.46%) |
Jun 09, 2021 | 35.32 | 35.32 | 35.12 | 35.12 | 323 | -0.34(-0.95%) |
Jun 08, 2021 | 35.28 | 35.50 | 35.18 | 35.46 | 5,169 | +0.36(+1.01%) |
Jun 07, 2021 | 34.94 | 35.12 | 34.94 | 35.10 | 1,835 | +0.25(+0.72%) |
Jun 04, 2021 | 34.94 | 34.94 | 34.78 | 34.86 | 489 | +0.08(+0.23%) |
Jun 03, 2021 | 34.57 | 34.82 | 34.47 | 34.78 | 6,063 | -0.02(-0.06%) |
Jun 02, 2021 | 34.90 | 34.90 | 34.80 | 34.80 | 778 | -0.37(-1.06%) |
Jun 01, 2021 | 34.82 | 35.17 | 34.82 | 35.17 | 4,085 | +0.52(+1.50%) |
May 28, 2021 | 34.83 | 34.83 | 34.65 | 34.65 | 902 | -0.10(-0.28%) |
May 27, 2021 | 34.75 | 34.75 | 34.75 | 34.75 | 1,893 | +0.42(+1.23%) |
May 26, 2021 | 33.97 | 34.33 | 33.97 | 34.33 | 4,716 | +0.56(+1.66%) |
May 25, 2021 | 34.61 | 34.61 | 33.77 | 33.77 | 908 | -0.45(-1.33%) |
May 24, 2021 | 34.28 | 34.29 | 34.22 | 34.22 | 3,120 | -0.20(-0.59%) |
May 21, 2021 | 34.43 | 34.47 | 34.32 | 34.42 | 14,125 | +0.38(+1.12%) |
May 20, 2021 | 34.01 | 34.04 | 33.64 | 34.04 | 11,061 | +0.11(+0.34%) |
May 19, 2021 | 33.58 | 33.93 | 33.56 | 33.93 | 2,245 | -0.27(-0.79%) |
May 18, 2021 | 34.55 | 34.61 | 34.20 | 34.20 | 1,550 | -0.30(-0.86%) |
May 17, 2021 | 34.30 | 34.49 | 34.25 | 34.49 | 2,127 | +0.12(+0.36%) |
May 14, 2021 | 34.16 | 34.37 | 34.08 | 34.37 | 118,240 | +0.69(+2.05%) |
May 13, 2021 | 33.41 | 33.74 | 33.12 | 33.68 | 8,320 | +0.72(+2.18%) |
May 12, 2021 | 33.79 | 33.79 | 32.94 | 32.96 | 3,600 | -0.71(-2.12%) |
May 11, 2021 | 33.86 | 33.86 | 33.36 | 33.67 | 3,029 | -0.43(-1.25%) |
May 10, 2021 | 34.17 | 34.17 | 34.08 | 34.10 | 1,540 | -0.38(-1.11%) |
May 07, 2021 | 34.34 | 34.49 | 34.30 | 34.48 | 2,321 | +0.37(+1.08%) |
May 06, 2021 | 33.64 | 34.12 | 33.64 | 34.12 | 1,703 | +0.19(+0.55%) |
May 05, 2021 | 33.87 | 33.99 | 33.87 | 33.93 | 3,884 | +0.06(+0.19%) |
May 04, 2021 | 34.08 | 34.08 | 33.83 | 33.87 | 9,202 | -0.40(-1.18%) |