Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.20 | 31.00 | 30.20 | 30.40 | 4,643 | +0.00(+0.00%) |
Jul 29, 2021 | 30.60 | 31.00 | 30.20 | 30.40 | 2,883 | +0.00(+0.00%) |
Jul 28, 2021 | 30.20 | 31.00 | 30.20 | 30.40 | 4,551 | +0.20(+0.66%) |
Jul 27, 2021 | 31.00 | 31.40 | 30.20 | 30.20 | 5,430 | -1.10(-3.53%) |
Jul 26, 2021 | 31.00 | 32.00 | 30.60 | 31.30 | 3,170 | +0.50(+1.64%) |
Jul 23, 2021 | 30.40 | 32.00 | 30.40 | 30.80 | 6,358 | -0.80(-2.53%) |
Jul 22, 2021 | 31.60 | 32.05 | 31.20 | 31.60 | 4,484 | -0.40(-1.25%) |
Jul 21, 2021 | 31.80 | 33.20 | 31.80 | 32.00 | 6,888 | +0.00(+0.00%) |
Jul 20, 2021 | 31.20 | 32.70 | 31.20 | 32.00 | 6,326 | +0.40(+1.27%) |
Jul 19, 2021 | 31.20 | 31.80 | 30.20 | 31.60 | 9,548 | +0.20(+0.64%) |
Jul 16, 2021 | 32.00 | 32.20 | 31.40 | 31.40 | 2,209 | -0.20(-0.63%) |
Jul 15, 2021 | 32.20 | 32.32 | 31.00 | 31.60 | 7,434 | +0.00(+0.00%) |
Jul 14, 2021 | 32.60 | 33.10 | 31.00 | 31.60 | 11,191 | -1.20(-3.66%) |
Jul 13, 2021 | 33.00 | 33.40 | 32.40 | 32.80 | 8,184 | -1.00(-2.96%) |
Jul 12, 2021 | 34.40 | 34.60 | 33.40 | 33.80 | 11,406 | -0.20(-0.59%) |
Jul 09, 2021 | 33.80 | 34.20 | 33.00 | 34.00 | 12,269 | +1.00(+3.03%) |
Jul 08, 2021 | 32.20 | 34.20 | 31.60 | 33.00 | 25,403 | +0.60(+1.85%) |
Jul 07, 2021 | 35.80 | 35.80 | 32.20 | 32.40 | 46,026 | -2.80(-7.95%) |
Jul 06, 2021 | 34.20 | 38.40 | 32.92 | 35.20 | 144,074 | +4.60(+15.03%) |
Jul 02, 2021 | 32.20 | 32.60 | 30.60 | 30.60 | 13,654 | -2.40(-7.27%) |
Jul 01, 2021 | 32.00 | 34.20 | 31.60 | 33.00 | 39,293 | +0.80(+2.48%) |
Jun 30, 2021 | 32.80 | 32.80 | 32.00 | 32.20 | 7,927 | +0.00(+0.00%) |
Jun 29, 2021 | 32.40 | 33.40 | 32.00 | 32.20 | 7,972 | -0.60(-1.83%) |
Jun 28, 2021 | 34.20 | 34.60 | 32.00 | 32.80 | 14,574 | -0.40(-1.20%) |
Jun 25, 2021 | 31.40 | 33.40 | 31.40 | 33.20 | 13,012 | +1.40(+4.40%) |
Jun 24, 2021 | 31.40 | 32.00 | 31.20 | 31.80 | 3,320 | +1.00(+3.25%) |
Jun 23, 2021 | 31.20 | 32.00 | 30.40 | 30.80 | 10,549 | -0.60(-1.91%) |
Jun 22, 2021 | 30.60 | 32.20 | 30.20 | 31.40 | 6,163 | +0.20(+0.64%) |
Jun 21, 2021 | 32.60 | 33.00 | 30.00 | 31.20 | 10,856 | -0.60(-1.89%) |
Jun 18, 2021 | 33.00 | 33.40 | 31.80 | 31.80 | 7,226 | -0.80(-2.45%) |
Jun 17, 2021 | 33.20 | 34.40 | 32.60 | 32.60 | 3,973 | -0.80(-2.40%) |
Jun 16, 2021 | 34.00 | 34.20 | 33.20 | 33.40 | 9,266 | -0.60(-1.76%) |
Jun 15, 2021 | 35.00 | 35.20 | 33.68 | 34.00 | 9,447 | -1.00(-2.86%) |
Jun 14, 2021 | 36.60 | 36.94 | 34.60 | 35.00 | 9,742 | -1.20(-3.31%) |
Jun 11, 2021 | 38.00 | 38.00 | 35.40 | 36.20 | 12,488 | -0.80(-2.16%) |
Jun 10, 2021 | 35.60 | 37.20 | 35.20 | 37.00 | 16,255 | +1.40(+3.93%) |
Jun 09, 2021 | 34.80 | 35.80 | 34.20 | 35.60 | 14,436 | +1.40(+4.09%) |
Jun 08, 2021 | 34.40 | 34.91 | 33.80 | 34.20 | 9,425 | -0.20(-0.58%) |
Jun 07, 2021 | 34.60 | 34.80 | 33.80 | 34.40 | 7,674 | +0.20(+0.58%) |
Jun 04, 2021 | 34.20 | 34.80 | 33.60 | 34.20 | 13,189 | +0.20(+0.59%) |
Jun 03, 2021 | 33.20 | 34.20 | 32.80 | 34.00 | 14,714 | +0.60(+1.80%) |
Jun 02, 2021 | 33.80 | 34.00 | 32.40 | 33.40 | 14,452 | -0.20(-0.60%) |
Jun 01, 2021 | 32.80 | 34.20 | 32.40 | 33.60 | 14,791 | +1.20(+3.70%) |
May 28, 2021 | 32.60 | 33.20 | 31.80 | 32.40 | 7,343 | -0.20(-0.61%) |
May 27, 2021 | 31.20 | 33.20 | 31.20 | 32.60 | 9,605 | +1.20(+3.82%) |
May 26, 2021 | 30.60 | 32.00 | 30.60 | 31.40 | 6,184 | +0.60(+1.95%) |
May 25, 2021 | 31.40 | 32.40 | 30.80 | 30.80 | 13,639 | -1.00(-3.14%) |
May 24, 2021 | 33.00 | 33.00 | 31.60 | 31.80 | 5,006 | -0.60(-1.85%) |
May 21, 2021 | 32.40 | 33.00 | 31.80 | 32.40 | 8,798 | +0.00(+0.00%) |
May 20, 2021 | 31.80 | 32.80 | 30.83 | 32.40 | 15,966 | +0.49(+1.55%) |
May 19, 2021 | 31.00 | 32.80 | 30.40 | 31.91 | 7,054 | -0.49(-1.52%) |
May 18, 2021 | 30.00 | 32.80 | 29.60 | 32.40 | 16,819 | +2.60(+8.72%) |
May 17, 2021 | 29.00 | 30.00 | 28.40 | 29.80 | 15,043 | +1.40(+4.93%) |
May 14, 2021 | 29.40 | 30.40 | 28.40 | 28.40 | 17,556 | -2.20(-7.19%) |
May 13, 2021 | 29.80 | 31.00 | 28.60 | 30.60 | 15,357 | +0.60(+2.00%) |
May 12, 2021 | 30.60 | 31.20 | 29.80 | 30.00 | 12,716 | -0.80(-2.60%) |
May 11, 2021 | 30.20 | 31.40 | 29.60 | 30.80 | 12,634 | +0.60(+1.99%) |
May 10, 2021 | 30.60 | 31.49 | 29.80 | 30.20 | 9,828 | -0.40(-1.31%) |
May 07, 2021 | 30.00 | 31.30 | 30.00 | 30.60 | 4,798 | +0.60(+2.00%) |
May 06, 2021 | 30.80 | 32.00 | 29.60 | 30.00 | 12,459 | -1.20(-3.85%) |
May 05, 2021 | 30.20 | 33.20 | 30.00 | 31.20 | 33,969 | +0.80(+2.63%) |
May 04, 2021 | 32.00 | 32.00 | 29.60 | 30.40 | 10,693 | -1.40(-4.40%) |