Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.49 | 32.44 | 31.49 | 32.34 | 238,020 | +0.78(+2.47%) |
Jul 29, 2021 | 31.54 | 31.59 | 31.16 | 31.56 | 120,110 | +0.33(+1.06%) |
Jul 28, 2021 | 31.16 | 31.46 | 30.68 | 31.23 | 99,341 | +0.13(+0.42%) |
Jul 27, 2021 | 30.96 | 31.40 | 30.79 | 31.10 | 148,184 | -0.16(-0.51%) |
Jul 26, 2021 | 31.31 | 31.46 | 31.19 | 31.26 | 85,227 | +0.02(+0.06%) |
Jul 23, 2021 | 30.79 | 31.31 | 30.79 | 31.24 | 86,147 | +0.46(+1.49%) |
Jul 22, 2021 | 31.38 | 31.59 | 30.76 | 30.78 | 124,852 | -0.81(-2.56%) |
Jul 21, 2021 | 31.81 | 32.08 | 31.47 | 31.59 | 79,132 | +0.03(+0.10%) |
Jul 20, 2021 | 31.21 | 32.01 | 31.21 | 31.56 | 197,936 | +0.51(+1.64%) |
Jul 19, 2021 | 31.34 | 31.69 | 30.90 | 31.05 | 121,023 | -0.58(-1.83%) |
Jul 16, 2021 | 31.95 | 32.03 | 31.62 | 31.63 | 79,664 | -0.06(-0.19%) |
Jul 15, 2021 | 31.50 | 31.88 | 31.46 | 31.69 | 68,420 | -0.06(-0.19%) |
Jul 14, 2021 | 31.88 | 31.95 | 31.66 | 31.75 | 68,181 | +0.07(+0.22%) |
Jul 13, 2021 | 32.10 | 32.14 | 31.66 | 31.68 | 124,398 | -0.67(-2.07%) |
Jul 12, 2021 | 31.94 | 32.35 | 31.87 | 32.35 | 115,454 | +0.21(+0.65%) |
Jul 09, 2021 | 32.13 | 32.38 | 31.95 | 32.14 | 85,512 | +0.33(+1.04%) |
Jul 08, 2021 | 31.88 | 32.19 | 31.58 | 31.81 | 91,622 | -0.37(-1.15%) |
Jul 07, 2021 | 32.21 | 32.78 | 32.07 | 32.18 | 135,689 | -0.15(-0.46%) |
Jul 06, 2021 | 32.97 | 32.97 | 32.05 | 32.33 | 92,923 | -0.55(-1.67%) |
Jul 02, 2021 | 33.08 | 33.08 | 32.77 | 32.88 | 139,276 | -0.25(-0.75%) |
Jul 01, 2021 | 33.01 | 33.31 | 32.63 | 33.13 | 327,658 | +0.36(+1.10%) |
Jun 30, 2021 | 32.79 | 32.96 | 32.71 | 32.77 | 174,079 | -0.15(-0.46%) |
Jun 29, 2021 | 32.84 | 33.02 | 32.72 | 32.92 | 88,888 | +0.09(+0.27%) |
Jun 28, 2021 | 33.63 | 33.63 | 32.63 | 32.83 | 105,015 | -0.75(-2.23%) |
Jun 25, 2021 | 33.54 | 33.78 | 33.49 | 33.58 | 664,946 | +0.20(+0.60%) |
Jun 24, 2021 | 33.48 | 33.48 | 33.05 | 33.38 | 102,139 | -0.01(-0.03%) |
Jun 23, 2021 | 33.55 | 33.72 | 33.33 | 33.39 | 134,331 | -0.26(-0.77%) |
Jun 22, 2021 | 33.33 | 33.78 | 33.02 | 33.65 | 154,065 | +0.25(+0.75%) |
Jun 21, 2021 | 33.02 | 33.69 | 33.02 | 33.40 | 204,091 | +0.62(+1.89%) |
Jun 18, 2021 | 32.98 | 33.10 | 32.58 | 32.78 | 440,751 | -0.38(-1.15%) |
Jun 17, 2021 | 32.84 | 33.21 | 32.78 | 33.16 | 183,217 | +0.27(+0.82%) |
Jun 16, 2021 | 32.72 | 33.03 | 32.47 | 32.89 | 175,553 | -0.04(-0.12%) |
Jun 15, 2021 | 32.71 | 33.01 | 32.56 | 32.93 | 160,360 | +0.30(+0.92%) |
Jun 14, 2021 | 33.02 | 33.20 | 32.47 | 32.63 | 88,993 | -0.27(-0.82%) |
Jun 11, 2021 | 32.90 | 32.99 | 32.75 | 32.90 | 82,951 | +0.18(+0.55%) |
Jun 10, 2021 | 32.88 | 32.91 | 32.71 | 32.72 | 89,498 | -0.16(-0.49%) |
Jun 09, 2021 | 32.94 | 33.12 | 32.88 | 32.88 | 157,899 | +0.01(+0.03%) |
Jun 08, 2021 | 32.87 | 33.02 | 32.63 | 32.87 | 132,745 | +0.11(+0.34%) |
Jun 07, 2021 | 32.92 | 32.93 | 32.64 | 32.76 | 87,609 | -0.10(-0.30%) |
Jun 04, 2021 | 32.99 | 32.99 | 32.63 | 32.86 | 112,275 | +0.01(+0.03%) |
Jun 03, 2021 | 32.85 | 33.03 | 32.40 | 32.85 | 124,412 | +0.06(+0.18%) |
Jun 02, 2021 | 33.69 | 33.69 | 32.70 | 32.79 | 142,937 | -0.83(-2.47%) |
Jun 01, 2021 | 33.45 | 33.64 | 33.06 | 33.62 | 308,282 | +0.41(+1.23%) |
May 28, 2021 | 33.49 | 33.49 | 33.05 | 33.21 | 81,502 | -0.11(-0.33%) |
May 27, 2021 | 33.22 | 33.48 | 33.09 | 33.32 | 182,716 | +0.40(+1.22%) |
May 26, 2021 | 32.87 | 33.02 | 32.69 | 32.92 | 146,745 | +0.05(+0.15%) |
May 25, 2021 | 33.58 | 33.66 | 32.86 | 32.87 | 253,117 | -0.80(-2.38%) |
May 24, 2021 | 33.75 | 33.83 | 33.17 | 33.67 | 122,837 | -0.07(-0.21%) |
May 21, 2021 | 33.92 | 34.02 | 33.61 | 33.74 | 122,077 | +0.06(+0.18%) |
May 20, 2021 | 33.69 | 33.77 | 33.43 | 33.68 | 125,172 | -0.16(-0.47%) |
May 19, 2021 | 33.72 | 33.88 | 33.24 | 33.84 | 88,375 | -0.21(-0.62%) |
May 18, 2021 | 34.41 | 34.73 | 34.03 | 34.05 | 147,381 | -0.48(-1.39%) |
May 17, 2021 | 34.45 | 34.75 | 34.11 | 34.53 | 110,745 | -0.06(-0.17%) |
May 14, 2021 | 34.29 | 34.66 | 34.27 | 34.59 | 103,766 | +0.32(+0.93%) |
May 13, 2021 | 33.03 | 34.40 | 33.03 | 34.27 | 116,685 | +1.28(+3.88%) |
May 12, 2021 | 33.66 | 33.76 | 32.95 | 32.99 | 209,922 | -0.83(-2.45%) |
May 11, 2021 | 34.03 | 34.34 | 33.53 | 33.82 | 120,670 | -0.69(-2.00%) |
May 10, 2021 | 34.85 | 35.18 | 34.50 | 34.51 | 154,130 | -0.41(-1.17%) |
May 07, 2021 | 34.39 | 35.03 | 34.35 | 34.92 | 142,464 | +0.50(+1.45%) |
May 06, 2021 | 34.38 | 34.44 | 34.07 | 34.42 | 146,183 | +0.16(+0.47%) |
May 05, 2021 | 34.12 | 34.43 | 33.63 | 34.26 | 162,612 | +0.00(+0.00%) |
May 04, 2021 | 33.91 | 34.29 | 33.83 | 34.26 | 201,492 | +0.21(+0.62%) |