Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.93 | 34.44 | 33.87 | 34.33 | 125,460 | -0.02(-0.07%) |
Jul 29, 2021 | 34.94 | 35.00 | 34.30 | 34.35 | 132,929 | +0.55(+1.63%) |
Jul 28, 2021 | 33.86 | 34.00 | 33.69 | 33.80 | 310,318 | +0.56(+1.68%) |
Jul 27, 2021 | 33.12 | 33.26 | 32.98 | 33.24 | 140,400 | +0.09(+0.26%) |
Jul 26, 2021 | 33.11 | 33.28 | 33.01 | 33.16 | 171,834 | +0.38(+1.14%) |
Jul 23, 2021 | 33.15 | 33.19 | 32.73 | 32.78 | 175,051 | +0.46(+1.42%) |
Jul 22, 2021 | 32.71 | 32.71 | 32.20 | 32.32 | 71,294 | -0.50(-1.52%) |
Jul 21, 2021 | 32.29 | 32.83 | 32.29 | 32.82 | 183,586 | +1.31(+4.16%) |
Jul 20, 2021 | 30.53 | 31.55 | 30.44 | 31.51 | 197,328 | +1.15(+3.79%) |
Jul 19, 2021 | 31.02 | 31.11 | 30.22 | 30.36 | 540,288 | -1.99(-6.15%) |
Jul 16, 2021 | 32.76 | 32.83 | 32.33 | 32.35 | 162,119 | -0.20(-0.61%) |
Jul 15, 2021 | 32.35 | 32.63 | 32.31 | 32.55 | 400,024 | -0.27(-0.82%) |
Jul 14, 2021 | 32.88 | 33.02 | 32.70 | 32.82 | 98,375 | +0.06(+0.18%) |
Jul 13, 2021 | 32.94 | 32.97 | 32.68 | 32.76 | 80,073 | -0.52(-1.56%) |
Jul 12, 2021 | 33.49 | 33.52 | 33.08 | 33.28 | 141,264 | -0.16(-0.48%) |
Jul 09, 2021 | 33.47 | 33.54 | 33.34 | 33.44 | 90,772 | +1.18(+3.66%) |
Jul 08, 2021 | 31.94 | 32.34 | 31.73 | 32.26 | 113,009 | -0.15(-0.46%) |
Jul 07, 2021 | 32.45 | 32.59 | 32.10 | 32.41 | 180,325 | -0.44(-1.34%) |
Jul 06, 2021 | 33.26 | 33.28 | 32.60 | 32.85 | 117,008 | -0.42(-1.27%) |
Jul 02, 2021 | 33.08 | 33.41 | 32.86 | 33.27 | 129,233 | +0.78(+2.41%) |
Jul 01, 2021 | 32.26 | 32.56 | 32.26 | 32.49 | 125,725 | +0.29(+0.90%) |
Jun 30, 2021 | 31.81 | 32.29 | 31.77 | 32.20 | 107,475 | +0.58(+1.83%) |
Jun 29, 2021 | 31.88 | 31.88 | 31.62 | 31.62 | 231,093 | -0.63(-1.95%) |
Jun 28, 2021 | 32.78 | 32.78 | 31.88 | 32.25 | 485,530 | -0.74(-2.24%) |
Jun 25, 2021 | 32.88 | 33.06 | 32.73 | 32.99 | 518,256 | -0.40(-1.20%) |
Jun 24, 2021 | 33.40 | 33.52 | 33.15 | 33.39 | 120,636 | +0.22(+0.65%) |
Jun 23, 2021 | 33.41 | 33.56 | 33.11 | 33.17 | 89,258 | -0.52(-1.53%) |
Jun 22, 2021 | 33.71 | 33.77 | 33.43 | 33.69 | 218,301 | +0.01(+0.03%) |
Jun 21, 2021 | 33.29 | 33.75 | 33.21 | 33.68 | 142,023 | +0.32(+0.96%) |
Jun 18, 2021 | 33.34 | 33.73 | 33.22 | 33.36 | 553,703 | -0.72(-2.11%) |
Jun 17, 2021 | 34.26 | 34.37 | 33.84 | 34.08 | 131,916 | +0.05(+0.15%) |
Jun 16, 2021 | 34.63 | 34.72 | 34.02 | 34.03 | 229,766 | -0.30(-0.87%) |
Jun 15, 2021 | 34.15 | 34.45 | 34.02 | 34.33 | 103,696 | +0.32(+0.94%) |
Jun 14, 2021 | 34.01 | 34.07 | 33.84 | 34.01 | 121,453 | -0.02(-0.06%) |
Jun 11, 2021 | 34.23 | 34.26 | 33.89 | 34.03 | 146,115 | +0.42(+1.25%) |
Jun 10, 2021 | 33.58 | 33.74 | 33.47 | 33.61 | 150,692 | -0.07(-0.21%) |
Jun 09, 2021 | 33.90 | 33.90 | 33.61 | 33.68 | 79,152 | -0.12(-0.35%) |
Jun 08, 2021 | 33.77 | 34.00 | 33.49 | 33.80 | 186,228 | -0.16(-0.47%) |
Jun 07, 2021 | 33.86 | 34.05 | 33.82 | 33.96 | 142,679 | +0.40(+1.19%) |
Jun 04, 2021 | 33.40 | 33.58 | 33.27 | 33.56 | 637,010 | +0.31(+0.93%) |
Jun 03, 2021 | 33.38 | 33.42 | 33.23 | 33.25 | 190,787 | -0.48(-1.42%) |
Jun 02, 2021 | 33.65 | 33.82 | 33.55 | 33.73 | 454,920 | +0.47(+1.41%) |
Jun 01, 2021 | 33.06 | 33.41 | 33.00 | 33.26 | 263,191 | +0.56(+1.71%) |
May 28, 2021 | 33.09 | 33.17 | 32.70 | 32.70 | 378,480 | +0.18(+0.55%) |
May 27, 2021 | 32.46 | 32.84 | 32.30 | 32.52 | 738,360 | +2.70(+9.04%) |
May 26, 2021 | 29.89 | 29.97 | 29.74 | 29.82 | 126,928 | +0.02(+0.08%) |
May 25, 2021 | 29.97 | 30.01 | 29.66 | 29.80 | 323,685 | -0.20(-0.67%) |
May 24, 2021 | 29.97 | 30.05 | 29.91 | 30.00 | 199,673 | +0.19(+0.64%) |
May 21, 2021 | 29.56 | 29.85 | 29.52 | 29.81 | 87,891 | +0.28(+0.95%) |
May 20, 2021 | 29.18 | 29.61 | 29.10 | 29.53 | 134,688 | +0.46(+1.58%) |
May 19, 2021 | 28.59 | 29.19 | 28.55 | 29.07 | 126,322 | -0.38(-1.29%) |
May 18, 2021 | 29.67 | 29.70 | 29.42 | 29.45 | 174,695 | +0.02(+0.07%) |
May 17, 2021 | 29.67 | 29.69 | 29.26 | 29.43 | 304,900 | -0.88(-2.90%) |
May 14, 2021 | 29.74 | 30.39 | 29.70 | 30.31 | 188,187 | +1.18(+4.05%) |
May 13, 2021 | 28.99 | 29.26 | 28.82 | 29.13 | 434,789 | +0.24(+0.85%) |
May 12, 2021 | 29.16 | 29.33 | 28.88 | 28.89 | 97,691 | -0.30(-1.04%) |
May 11, 2021 | 28.84 | 29.22 | 28.83 | 29.19 | 353,132 | -0.31(-1.05%) |
May 10, 2021 | 29.84 | 29.87 | 29.50 | 29.50 | 107,003 | -0.37(-1.24%) |
May 07, 2021 | 29.37 | 29.89 | 29.31 | 29.87 | 86,677 | +0.84(+2.89%) |
May 06, 2021 | 29.13 | 29.18 | 28.83 | 29.03 | 1,294,208 | +0.27(+0.94%) |
May 05, 2021 | 29.16 | 29.24 | 28.75 | 28.76 | 658,679 | -0.43(-1.47%) |
May 04, 2021 | 29.35 | 29.50 | 28.92 | 29.19 | 140,029 | -0.91(-3.02%) |