Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.51 | 34.19 | 33.28 | 33.58 | 88,802 | +0.07(+0.21%) |
Jul 29, 2021 | 33.34 | 33.99 | 33.04 | 33.51 | 123,125 | +0.43(+1.30%) |
Jul 28, 2021 | 32.63 | 33.65 | 32.19 | 33.08 | 136,320 | +0.69(+2.13%) |
Jul 27, 2021 | 32.76 | 33.04 | 31.95 | 32.39 | 121,451 | -0.67(-2.03%) |
Jul 26, 2021 | 33.75 | 34.27 | 32.94 | 33.06 | 135,740 | -0.76(-2.25%) |
Jul 23, 2021 | 32.76 | 34.38 | 32.66 | 33.82 | 405,380 | +1.18(+3.62%) |
Jul 22, 2021 | 32.23 | 32.97 | 31.85 | 32.64 | 181,997 | +0.29(+0.90%) |
Jul 21, 2021 | 31.79 | 32.49 | 31.79 | 32.35 | 227,786 | +0.88(+2.80%) |
Jul 20, 2021 | 30.75 | 32.12 | 30.67 | 31.47 | 231,730 | +0.87(+2.84%) |
Jul 19, 2021 | 29.98 | 31.04 | 29.98 | 30.60 | 206,292 | -0.18(-0.58%) |
Jul 16, 2021 | 31.26 | 31.80 | 30.59 | 30.78 | 333,617 | -0.20(-0.65%) |
Jul 15, 2021 | 30.50 | 31.14 | 30.36 | 30.98 | 302,513 | +0.29(+0.94%) |
Jul 14, 2021 | 30.82 | 31.00 | 30.09 | 30.69 | 247,366 | +0.19(+0.62%) |
Jul 13, 2021 | 30.76 | 30.76 | 30.30 | 30.50 | 145,151 | -0.32(-1.04%) |
Jul 12, 2021 | 30.50 | 30.90 | 29.98 | 30.82 | 127,543 | +0.05(+0.16%) |
Jul 09, 2021 | 30.47 | 30.96 | 30.21 | 30.77 | 108,904 | +0.79(+2.64%) |
Jul 08, 2021 | 29.92 | 30.46 | 29.39 | 29.98 | 177,138 | -0.58(-1.90%) |
Jul 07, 2021 | 30.59 | 31.00 | 30.15 | 30.56 | 114,440 | -0.09(-0.29%) |
Jul 06, 2021 | 31.33 | 31.52 | 29.76 | 30.65 | 118,973 | -0.62(-1.98%) |
Jul 02, 2021 | 31.70 | 31.70 | 31.10 | 31.27 | 121,492 | -0.18(-0.57%) |
Jul 01, 2021 | 31.73 | 31.91 | 31.02 | 31.45 | 102,875 | +0.05(+0.16%) |
Jun 30, 2021 | 30.91 | 32.11 | 30.76 | 31.40 | 233,520 | +0.49(+1.59%) |
Jun 29, 2021 | 31.67 | 31.67 | 30.33 | 30.91 | 184,972 | +0.17(+0.55%) |
Jun 28, 2021 | 31.13 | 31.13 | 30.16 | 30.74 | 219,965 | -0.38(-1.22%) |
Jun 25, 2021 | 31.61 | 32.17 | 31.03 | 31.12 | 918,265 | -0.22(-0.70%) |
Jun 24, 2021 | 30.52 | 31.40 | 30.37 | 31.34 | 318,759 | +1.06(+3.50%) |
Jun 23, 2021 | 30.92 | 30.92 | 29.89 | 30.28 | 229,830 | -0.16(-0.53%) |
Jun 22, 2021 | 30.51 | 30.60 | 29.66 | 30.44 | 138,990 | -0.01(-0.03%) |
Jun 21, 2021 | 29.45 | 30.73 | 29.45 | 30.45 | 284,569 | +1.39(+4.78%) |
Jun 18, 2021 | 31.06 | 31.73 | 28.92 | 29.06 | 447,932 | -3.37(-10.39%) |
Jun 17, 2021 | 34.14 | 34.34 | 32.37 | 32.43 | 487,499 | -1.65(-4.84%) |
Jun 16, 2021 | 33.82 | 34.13 | 33.57 | 34.08 | 283,643 | +0.21(+0.62%) |
Jun 15, 2021 | 33.74 | 33.94 | 33.41 | 33.87 | 185,305 | +0.21(+0.62%) |
Jun 14, 2021 | 33.00 | 33.73 | 32.85 | 33.66 | 210,613 | +0.71(+2.15%) |
Jun 11, 2021 | 32.98 | 32.99 | 32.60 | 32.95 | 175,132 | +0.29(+0.89%) |
Jun 10, 2021 | 33.89 | 34.00 | 32.37 | 32.66 | 664,911 | -1.04(-3.09%) |
Jun 09, 2021 | 33.64 | 33.74 | 33.11 | 33.70 | 183,843 | +0.16(+0.48%) |
Jun 08, 2021 | 33.30 | 33.66 | 33.03 | 33.54 | 155,881 | +0.29(+0.87%) |
Jun 07, 2021 | 33.25 | 33.60 | 33.13 | 33.25 | 368,255 | -0.04(-0.12%) |
Jun 04, 2021 | 33.34 | 33.66 | 32.75 | 33.29 | 180,203 | +0.09(+0.27%) |
Jun 03, 2021 | 32.71 | 33.34 | 32.34 | 33.20 | 149,837 | +0.47(+1.44%) |
Jun 02, 2021 | 32.99 | 32.99 | 32.34 | 32.73 | 146,975 | -0.05(-0.15%) |
Jun 01, 2021 | 32.50 | 33.17 | 32.37 | 32.78 | 135,096 | +0.57(+1.77%) |
May 28, 2021 | 32.29 | 32.44 | 31.90 | 32.21 | 223,943 | -0.17(-0.53%) |
May 27, 2021 | 32.03 | 32.47 | 31.68 | 32.38 | 328,986 | +0.68(+2.15%) |
May 26, 2021 | 31.37 | 32.20 | 31.30 | 31.70 | 219,269 | +0.42(+1.34%) |
May 25, 2021 | 31.39 | 31.86 | 31.08 | 31.28 | 282,879 | -0.11(-0.35%) |
May 24, 2021 | 31.45 | 31.60 | 31.25 | 31.39 | 137,293 | +0.05(+0.16%) |
May 21, 2021 | 31.48 | 31.59 | 30.94 | 31.34 | 150,960 | +0.15(+0.48%) |
May 20, 2021 | 31.34 | 31.81 | 30.95 | 31.19 | 170,031 | -0.15(-0.48%) |
May 19, 2021 | 30.92 | 31.39 | 30.44 | 31.34 | 369,108 | +0.01(+0.03%) |
May 18, 2021 | 31.45 | 31.82 | 31.25 | 31.33 | 202,889 | -0.20(-0.63%) |
May 17, 2021 | 31.09 | 31.57 | 30.80 | 31.53 | 162,508 | +0.41(+1.32%) |
May 14, 2021 | 30.74 | 31.23 | 30.40 | 31.12 | 128,832 | +0.77(+2.54%) |
May 13, 2021 | 29.87 | 30.67 | 29.76 | 30.35 | 206,661 | +0.37(+1.23%) |
May 12, 2021 | 31.03 | 31.36 | 29.77 | 29.98 | 478,575 | -1.17(-3.76%) |
May 11, 2021 | 31.03 | 31.94 | 30.75 | 31.15 | 316,860 | -0.31(-0.99%) |
May 10, 2021 | 31.08 | 31.71 | 30.88 | 31.46 | 291,532 | +0.51(+1.65%) |
May 07, 2021 | 31.75 | 31.81 | 29.84 | 30.95 | 608,233 | -1.53(-4.71%) |
May 06, 2021 | 33.01 | 33.02 | 31.62 | 32.48 | 428,642 | -0.40(-1.22%) |
May 05, 2021 | 32.85 | 32.98 | 32.09 | 32.88 | 238,601 | +0.27(+0.83%) |
May 04, 2021 | 32.13 | 32.80 | 31.78 | 32.61 | 257,150 | +0.35(+1.08%) |