Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.15 | 31.75 | 30.76 | 30.84 | 2,226,758 | -0.47(-1.51%) |
Jul 29, 2021 | 31.62 | 31.74 | 31.17 | 31.32 | 466,631 | +0.04(+0.14%) |
Jul 28, 2021 | 31.16 | 31.58 | 30.60 | 31.27 | 463,358 | +0.24(+0.78%) |
Jul 27, 2021 | 30.80 | 31.31 | 30.65 | 31.03 | 429,002 | -0.18(-0.57%) |
Jul 26, 2021 | 30.76 | 31.42 | 30.67 | 31.21 | 531,464 | +0.59(+1.92%) |
Jul 23, 2021 | 30.76 | 31.77 | 30.22 | 30.62 | 405,168 | +0.46(+1.51%) |
Jul 22, 2021 | 30.93 | 30.93 | 30.09 | 30.17 | 488,473 | -0.92(-2.96%) |
Jul 21, 2021 | 31.10 | 31.51 | 30.99 | 31.09 | 440,519 | +0.33(+1.07%) |
Jul 20, 2021 | 30.13 | 31.52 | 30.13 | 30.76 | 790,530 | +0.63(+2.07%) |
Jul 19, 2021 | 30.75 | 30.85 | 29.87 | 30.13 | 680,059 | -1.00(-3.21%) |
Jul 16, 2021 | 32.17 | 32.17 | 31.02 | 31.13 | 557,164 | -0.75(-2.35%) |
Jul 15, 2021 | 31.12 | 31.96 | 31.05 | 31.88 | 422,584 | +0.46(+1.48%) |
Jul 14, 2021 | 31.49 | 31.96 | 31.10 | 31.42 | 355,137 | +0.02(+0.06%) |
Jul 13, 2021 | 31.91 | 31.91 | 31.33 | 31.40 | 357,009 | -0.56(-1.76%) |
Jul 12, 2021 | 31.33 | 32.01 | 31.25 | 31.96 | 404,504 | +0.24(+0.76%) |
Jul 09, 2021 | 31.21 | 31.76 | 30.95 | 31.72 | 601,967 | +1.01(+3.29%) |
Jul 08, 2021 | 30.97 | 31.18 | 30.43 | 30.71 | 562,272 | -0.79(-2.52%) |
Jul 07, 2021 | 31.45 | 32.01 | 31.30 | 31.51 | 523,954 | -0.19(-0.59%) |
Jul 06, 2021 | 32.48 | 32.53 | 31.49 | 31.69 | 725,434 | -0.97(-2.98%) |
Jul 02, 2021 | 32.76 | 32.90 | 32.39 | 32.67 | 492,264 | -0.15(-0.46%) |
Jul 01, 2021 | 32.91 | 33.13 | 32.59 | 32.82 | 773,880 | +0.22(+0.69%) |
Jun 30, 2021 | 32.57 | 32.78 | 32.32 | 32.59 | 578,891 | -0.12(-0.35%) |
Jun 29, 2021 | 33.51 | 33.65 | 32.62 | 32.71 | 443,704 | -0.49(-1.48%) |
Jun 28, 2021 | 33.76 | 33.78 | 32.94 | 33.20 | 523,934 | -0.82(-2.41%) |
Jun 25, 2021 | 34.35 | 34.58 | 33.87 | 34.02 | 1,812,258 | -0.25(-0.73%) |
Jun 24, 2021 | 33.79 | 34.30 | 33.54 | 34.27 | 404,118 | +0.58(+1.72%) |
Jun 23, 2021 | 33.61 | 33.85 | 33.39 | 33.69 | 487,506 | +0.21(+0.61%) |
Jun 22, 2021 | 33.49 | 33.66 | 32.96 | 33.49 | 496,405 | -0.04(-0.13%) |
Jun 21, 2021 | 32.91 | 33.86 | 32.91 | 33.53 | 799,987 | +1.06(+3.27%) |
Jun 18, 2021 | 33.21 | 33.45 | 32.34 | 32.47 | 2,442,786 | -1.23(-3.66%) |
Jun 17, 2021 | 35.27 | 35.27 | 33.62 | 33.70 | 817,257 | -1.21(-3.48%) |
Jun 16, 2021 | 34.27 | 35.09 | 33.99 | 34.92 | 573,682 | +0.44(+1.27%) |
Jun 15, 2021 | 33.66 | 34.76 | 33.64 | 34.48 | 741,346 | +0.89(+2.66%) |
Jun 14, 2021 | 33.93 | 34.19 | 33.36 | 33.59 | 599,821 | -0.24(-0.71%) |
Jun 11, 2021 | 33.68 | 33.93 | 33.43 | 33.83 | 404,048 | +0.36(+1.07%) |
Jun 10, 2021 | 34.25 | 34.25 | 33.45 | 33.47 | 347,599 | -0.21(-0.61%) |
Jun 09, 2021 | 34.15 | 34.15 | 33.65 | 33.68 | 396,727 | -0.77(-2.23%) |
Jun 08, 2021 | 34.24 | 34.57 | 34.10 | 34.45 | 521,812 | -0.23(-0.66%) |
Jun 07, 2021 | 34.80 | 35.02 | 34.51 | 34.68 | 592,740 | -0.04(-0.10%) |
Jun 04, 2021 | 34.40 | 34.84 | 34.13 | 34.71 | 627,197 | +0.18(+0.51%) |
Jun 03, 2021 | 34.79 | 35.34 | 34.73 | 34.53 | 1,740,454 | -1.88(-5.15%) |
Jun 02, 2021 | 37.13 | 37.13 | 36.36 | 36.41 | 471,193 | -0.50(-1.34%) |
Jun 01, 2021 | 36.71 | 37.02 | 36.63 | 36.91 | 295,245 | +0.46(+1.26%) |
May 28, 2021 | 36.34 | 36.48 | 35.78 | 36.45 | 212,117 | +0.07(+0.19%) |
May 27, 2021 | 36.23 | 36.56 | 36.03 | 36.37 | 362,208 | +0.64(+1.78%) |
May 26, 2021 | 35.20 | 35.82 | 34.91 | 35.74 | 245,678 | +0.63(+1.79%) |
May 25, 2021 | 36.42 | 36.69 | 35.07 | 35.11 | 347,042 | -1.17(-3.22%) |
May 24, 2021 | 36.71 | 36.85 | 36.15 | 36.28 | 289,638 | -0.38(-1.04%) |
May 21, 2021 | 36.61 | 36.96 | 36.40 | 36.66 | 286,573 | +0.52(+1.44%) |
May 20, 2021 | 36.13 | 36.41 | 35.66 | 36.14 | 297,758 | -0.14(-0.39%) |
May 19, 2021 | 36.05 | 36.28 | 35.39 | 36.28 | 295,120 | -0.20(-0.56%) |
May 18, 2021 | 37.34 | 37.60 | 36.45 | 36.48 | 623,586 | -0.96(-2.55%) |
May 17, 2021 | 37.30 | 37.46 | 36.81 | 37.44 | 406,252 | +0.02(+0.05%) |
May 14, 2021 | 37.16 | 37.50 | 36.80 | 37.42 | 504,519 | +0.55(+1.49%) |
May 13, 2021 | 35.11 | 37.06 | 35.11 | 36.87 | 624,849 | +1.68(+4.78%) |
May 12, 2021 | 36.46 | 36.82 | 35.06 | 35.19 | 573,988 | -0.96(-2.64%) |
May 11, 2021 | 35.73 | 36.39 | 35.67 | 36.14 | 682,231 | +0.22(+0.62%) |
May 10, 2021 | 36.54 | 36.88 | 35.92 | 35.92 | 415,169 | -0.35(-0.98%) |
May 07, 2021 | 35.37 | 36.45 | 35.24 | 36.28 | 552,564 | +0.34(+0.94%) |
May 06, 2021 | 35.96 | 36.02 | 35.23 | 35.94 | 553,101 | +0.15(+0.42%) |
May 05, 2021 | 35.88 | 36.01 | 35.36 | 35.79 | 435,938 | +0.12(+0.35%) |
May 04, 2021 | 35.38 | 36.05 | 35.28 | 35.67 | 920,659 | +0.18(+0.50%) |