Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.51 | 35.67 | 34.50 | 35.48 | 123,640 | +0.36(+1.02%) |
Jul 29, 2021 | 33.97 | 35.29 | 33.89 | 35.12 | 116,642 | +1.26(+3.71%) |
Jul 28, 2021 | 32.90 | 34.13 | 32.75 | 33.86 | 135,542 | +1.12(+3.41%) |
Jul 27, 2021 | 33.56 | 33.56 | 31.36 | 32.75 | 98,747 | -1.14(-3.35%) |
Jul 26, 2021 | 33.52 | 34.11 | 33.51 | 33.88 | 101,839 | -0.08(-0.23%) |
Jul 23, 2021 | 33.94 | 34.00 | 33.15 | 33.96 | 108,019 | +0.12(+0.35%) |
Jul 22, 2021 | 33.96 | 34.23 | 33.38 | 33.84 | 98,479 | -0.40(-1.16%) |
Jul 21, 2021 | 32.46 | 34.28 | 32.46 | 34.24 | 110,167 | +2.04(+6.35%) |
Jul 20, 2021 | 31.81 | 32.65 | 30.88 | 32.20 | 86,017 | +0.68(+2.15%) |
Jul 19, 2021 | 30.40 | 31.72 | 30.17 | 31.52 | 139,081 | +0.30(+0.96%) |
Jul 16, 2021 | 33.14 | 33.28 | 31.11 | 31.22 | 119,258 | -1.60(-4.89%) |
Jul 15, 2021 | 34.31 | 34.31 | 32.44 | 32.83 | 181,878 | -1.62(-4.72%) |
Jul 14, 2021 | 35.53 | 36.00 | 34.38 | 34.45 | 107,085 | -0.55(-1.57%) |
Jul 13, 2021 | 35.31 | 35.44 | 34.79 | 35.00 | 88,566 | -0.50(-1.40%) |
Jul 12, 2021 | 34.93 | 35.52 | 34.74 | 35.50 | 100,918 | +0.92(+2.65%) |
Jul 09, 2021 | 33.78 | 34.67 | 33.33 | 34.58 | 56,704 | +1.00(+2.97%) |
Jul 08, 2021 | 33.04 | 33.95 | 32.75 | 33.58 | 267,098 | -0.97(-2.80%) |
Jul 07, 2021 | 36.11 | 36.28 | 34.38 | 34.55 | 477,477 | -1.09(-3.05%) |
Jul 06, 2021 | 36.14 | 36.26 | 34.79 | 35.64 | 105,044 | -0.12(-0.33%) |
Jul 02, 2021 | 35.89 | 35.89 | 35.22 | 35.76 | 92,082 | +0.60(+1.70%) |
Jul 01, 2021 | 35.92 | 35.95 | 34.96 | 35.16 | 91,200 | -0.86(-2.38%) |
Jun 30, 2021 | 35.91 | 36.12 | 35.54 | 36.02 | 116,558 | +0.13(+0.36%) |
Jun 29, 2021 | 35.32 | 35.92 | 34.94 | 35.89 | 159,067 | +0.46(+1.29%) |
Jun 28, 2021 | 33.89 | 35.64 | 33.89 | 35.43 | 290,206 | +1.94(+5.81%) |
Jun 25, 2021 | 33.97 | 34.09 | 33.34 | 33.49 | 60,420 | -0.30(-0.89%) |
Jun 24, 2021 | 33.23 | 33.94 | 33.23 | 33.78 | 90,038 | +1.04(+3.17%) |
Jun 23, 2021 | 32.56 | 33.05 | 32.56 | 32.75 | 69,475 | +0.27(+0.83%) |
Jun 22, 2021 | 32.05 | 32.60 | 31.81 | 32.48 | 60,798 | +0.46(+1.43%) |
Jun 21, 2021 | 31.80 | 32.02 | 31.16 | 32.02 | 89,988 | +0.21(+0.66%) |
Jun 18, 2021 | 32.84 | 33.01 | 31.59 | 31.81 | 131,517 | -1.33(-4.00%) |
Jun 17, 2021 | 31.95 | 33.59 | 31.95 | 33.14 | 152,406 | +1.04(+3.23%) |
Jun 16, 2021 | 32.69 | 32.91 | 31.54 | 32.10 | 156,427 | -0.38(-1.17%) |
Jun 15, 2021 | 32.97 | 33.21 | 32.37 | 32.48 | 94,346 | -0.51(-1.54%) |
Jun 14, 2021 | 32.42 | 33.00 | 32.00 | 32.99 | 76,523 | +0.71(+2.19%) |
Jun 11, 2021 | 32.02 | 32.33 | 31.81 | 32.28 | 36,325 | +0.43(+1.35%) |
Jun 10, 2021 | 31.31 | 32.05 | 31.01 | 31.85 | 139,113 | +0.65(+2.08%) |
Jun 09, 2021 | 31.90 | 31.90 | 31.18 | 31.20 | 167,928 | -0.31(-0.98%) |
Jun 08, 2021 | 32.32 | 32.41 | 31.10 | 31.51 | 116,108 | -0.45(-1.40%) |
Jun 07, 2021 | 32.21 | 32.24 | 31.40 | 31.96 | 126,888 | -0.35(-1.08%) |
Jun 04, 2021 | 31.40 | 32.52 | 31.40 | 32.31 | 128,180 | +1.49(+4.82%) |
Jun 03, 2021 | 31.02 | 31.46 | 30.48 | 30.82 | 86,763 | -0.92(-2.89%) |
Jun 02, 2021 | 31.08 | 31.97 | 30.94 | 31.74 | 98,428 | +0.66(+2.12%) |
Jun 01, 2021 | 31.71 | 32.11 | 30.72 | 31.08 | 187,398 | -0.19(-0.61%) |
May 28, 2021 | 30.69 | 31.51 | 30.64 | 31.27 | 173,530 | +0.78(+2.55%) |
May 27, 2021 | 30.23 | 30.81 | 30.10 | 30.49 | 65,603 | +0.26(+0.86%) |
May 26, 2021 | 30.23 | 30.53 | 29.82 | 30.24 | 61,753 | +0.13(+0.43%) |
May 25, 2021 | 30.34 | 30.50 | 29.75 | 30.11 | 106,656 | +0.14(+0.47%) |
May 24, 2021 | 29.12 | 30.31 | 29.10 | 29.97 | 159,991 | +1.36(+4.75%) |
May 21, 2021 | 29.12 | 29.24 | 28.41 | 28.61 | 114,068 | -0.01(-0.03%) |
May 20, 2021 | 27.51 | 28.83 | 27.51 | 28.62 | 498,476 | +1.59(+5.88%) |
May 19, 2021 | 25.16 | 27.04 | 24.92 | 27.03 | 171,343 | +0.85(+3.25%) |
May 18, 2021 | 26.92 | 27.13 | 26.10 | 26.18 | 77,024 | -0.41(-1.53%) |
May 17, 2021 | 26.49 | 26.58 | 25.74 | 26.58 | 96,726 | -0.38(-1.42%) |
May 14, 2021 | 26.04 | 27.32 | 25.61 | 26.97 | 153,029 | +1.61(+6.35%) |
May 13, 2021 | 25.72 | 26.15 | 24.88 | 25.36 | 142,007 | +0.47(+1.88%) |
May 12, 2021 | 26.09 | 26.26 | 24.73 | 24.89 | 195,065 | -2.21(-8.17%) |
May 11, 2021 | 25.63 | 27.16 | 25.17 | 27.10 | 726,657 | +0.10(+0.39%) |
May 10, 2021 | 29.20 | 29.20 | 26.94 | 27.00 | 193,765 | -2.57(-8.70%) |
May 07, 2021 | 29.56 | 29.93 | 29.20 | 29.57 | 219,252 | +0.93(+3.24%) |
May 06, 2021 | 28.14 | 28.75 | 27.62 | 28.65 | 92,171 | +0.31(+1.09%) |
May 05, 2021 | 28.64 | 29.05 | 28.13 | 28.34 | 119,629 | +0.36(+1.29%) |
May 04, 2021 | 28.46 | 28.46 | 26.97 | 27.97 | 331,122 | -1.01(-3.50%) |