Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.22 | 37.84 | 35.19 | 35.74 | 76,195 | -2.41(-6.31%) |
Jul 29, 2021 | 37.33 | 38.67 | 36.75 | 38.15 | 67,999 | +1.40(+3.82%) |
Jul 28, 2021 | 36.17 | 36.79 | 35.74 | 36.75 | 56,881 | +0.67(+1.86%) |
Jul 27, 2021 | 35.15 | 36.39 | 34.60 | 36.07 | 41,550 | +0.61(+1.71%) |
Jul 26, 2021 | 34.58 | 35.76 | 34.10 | 35.47 | 48,758 | +1.02(+2.97%) |
Jul 23, 2021 | 34.11 | 34.51 | 33.37 | 34.44 | 37,599 | +0.47(+1.39%) |
Jul 22, 2021 | 33.58 | 34.28 | 33.56 | 33.97 | 22,690 | -0.39(-1.13%) |
Jul 21, 2021 | 33.69 | 34.56 | 33.69 | 34.36 | 43,020 | +1.13(+3.39%) |
Jul 20, 2021 | 32.99 | 33.80 | 32.49 | 33.23 | 67,744 | +0.23(+0.69%) |
Jul 19, 2021 | 33.16 | 33.38 | 32.33 | 33.00 | 68,814 | -0.89(-2.63%) |
Jul 16, 2021 | 33.66 | 34.08 | 33.44 | 33.90 | 51,095 | +0.51(+1.53%) |
Jul 15, 2021 | 32.77 | 33.48 | 32.69 | 33.38 | 29,085 | +0.41(+1.24%) |
Jul 14, 2021 | 33.49 | 33.50 | 32.76 | 32.98 | 42,045 | -0.19(-0.57%) |
Jul 13, 2021 | 33.66 | 33.86 | 32.81 | 33.17 | 32,563 | -0.72(-2.12%) |
Jul 12, 2021 | 33.91 | 34.25 | 33.49 | 33.89 | 46,994 | -0.01(-0.03%) |
Jul 09, 2021 | 33.15 | 34.48 | 33.15 | 33.90 | 43,083 | +0.81(+2.46%) |
Jul 08, 2021 | 33.30 | 33.40 | 32.59 | 33.08 | 76,941 | -0.16(-0.48%) |
Jul 07, 2021 | 33.19 | 33.47 | 33.01 | 33.24 | 48,218 | +0.09(+0.26%) |
Jul 06, 2021 | 33.15 | 33.44 | 32.77 | 33.16 | 70,239 | -0.09(-0.29%) |
Jul 02, 2021 | 33.66 | 33.81 | 32.91 | 33.25 | 26,860 | -0.38(-1.13%) |
Jul 01, 2021 | 33.75 | 33.75 | 33.12 | 33.63 | 25,986 | +0.11(+0.34%) |
Jun 30, 2021 | 32.75 | 34.08 | 32.75 | 33.52 | 59,528 | +0.81(+2.49%) |
Jun 29, 2021 | 33.03 | 33.16 | 32.62 | 32.70 | 32,831 | +0.07(+0.20%) |
Jun 28, 2021 | 34.31 | 34.32 | 32.63 | 32.64 | 53,179 | -0.70(-2.10%) |
Jun 25, 2021 | 34.54 | 34.54 | 33.25 | 33.34 | 150,578 | -1.14(-3.30%) |
Jun 24, 2021 | 33.58 | 34.62 | 33.36 | 34.47 | 49,050 | +0.93(+2.77%) |
Jun 23, 2021 | 33.37 | 34.00 | 33.37 | 33.54 | 43,039 | +0.36(+1.08%) |
Jun 22, 2021 | 33.60 | 33.60 | 32.87 | 33.18 | 54,627 | -0.48(-1.43%) |
Jun 21, 2021 | 32.38 | 33.89 | 32.15 | 33.67 | 74,267 | +1.51(+4.68%) |
Jun 18, 2021 | 32.69 | 33.16 | 31.91 | 32.16 | 131,507 | -1.12(-3.36%) |
Jun 17, 2021 | 34.03 | 34.10 | 32.75 | 33.28 | 86,483 | -0.83(-2.44%) |
Jun 16, 2021 | 34.51 | 34.67 | 34.00 | 34.11 | 40,143 | -0.67(-1.93%) |
Jun 15, 2021 | 34.97 | 35.25 | 34.52 | 34.79 | 55,694 | -0.24(-0.68%) |
Jun 14, 2021 | 35.01 | 35.29 | 34.24 | 35.02 | 61,145 | -0.03(-0.08%) |
Jun 11, 2021 | 35.50 | 35.87 | 34.76 | 35.05 | 39,336 | -0.24(-0.67%) |
Jun 10, 2021 | 35.70 | 36.01 | 35.15 | 35.29 | 44,480 | -0.26(-0.72%) |
Jun 09, 2021 | 35.92 | 36.34 | 35.29 | 35.54 | 38,070 | -0.41(-1.13%) |
Jun 08, 2021 | 34.28 | 36.12 | 34.28 | 35.95 | 41,033 | +0.95(+2.71%) |
Jun 07, 2021 | 34.81 | 35.23 | 34.02 | 35.00 | 61,074 | +0.46(+1.34%) |
Jun 04, 2021 | 34.10 | 34.80 | 33.62 | 34.54 | 58,639 | +0.35(+1.03%) |
Jun 03, 2021 | 33.89 | 34.29 | 33.20 | 34.19 | 61,701 | -0.09(-0.25%) |
Jun 02, 2021 | 33.84 | 34.51 | 33.00 | 34.27 | 86,105 | +0.76(+2.26%) |
Jun 01, 2021 | 33.35 | 33.74 | 32.66 | 33.52 | 78,780 | +0.55(+1.67%) |
May 28, 2021 | 32.11 | 33.00 | 31.74 | 32.97 | 48,747 | +0.79(+2.44%) |
May 27, 2021 | 31.63 | 32.59 | 31.62 | 32.18 | 90,741 | +0.70(+2.21%) |
May 26, 2021 | 30.95 | 31.49 | 30.65 | 31.48 | 40,197 | +0.34(+1.09%) |
May 25, 2021 | 31.83 | 31.83 | 30.78 | 31.15 | 56,938 | -0.51(-1.61%) |
May 24, 2021 | 31.58 | 31.71 | 30.70 | 31.65 | 45,456 | +0.09(+0.30%) |
May 21, 2021 | 30.83 | 32.30 | 30.50 | 31.56 | 179,367 | +0.80(+2.60%) |
May 20, 2021 | 30.54 | 30.76 | 29.83 | 30.76 | 43,156 | +0.24(+0.80%) |
May 19, 2021 | 30.04 | 30.72 | 29.74 | 30.51 | 42,463 | -0.08(-0.25%) |
May 18, 2021 | 30.51 | 30.82 | 30.14 | 30.59 | 30,458 | +0.08(+0.25%) |
May 17, 2021 | 29.89 | 30.74 | 29.25 | 30.51 | 25,898 | +0.40(+1.34%) |
May 14, 2021 | 30.12 | 30.31 | 29.42 | 30.11 | 49,799 | +0.07(+0.22%) |
May 13, 2021 | 29.27 | 30.46 | 29.11 | 30.04 | 48,404 | +0.78(+2.67%) |
May 12, 2021 | 30.94 | 30.94 | 28.59 | 29.26 | 51,258 | -1.74(-5.62%) |
May 11, 2021 | 30.53 | 31.30 | 28.36 | 31.00 | 54,091 | -0.05(-0.15%) |
May 10, 2021 | 31.35 | 31.60 | 30.86 | 31.05 | 74,347 | +0.04(+0.12%) |
May 07, 2021 | 30.86 | 31.15 | 30.62 | 31.01 | 47,292 | +0.00(+0.00%) |
May 06, 2021 | 30.76 | 31.01 | 29.67 | 31.01 | 50,415 | +0.25(+0.83%) |
May 05, 2021 | 30.52 | 31.12 | 29.76 | 30.76 | 60,639 | +0.32(+1.05%) |
May 04, 2021 | 29.68 | 30.59 | 29.62 | 30.44 | 44,624 | +0.53(+1.76%) |