Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.30 | 29.25 | 27.30 | 28.50 | 16,489 | +0.75(+2.70%) |
Jul 29, 2021 | 28.50 | 29.25 | 27.75 | 27.75 | 18,531 | -0.45(-1.60%) |
Jul 28, 2021 | 27.90 | 28.50 | 27.45 | 28.20 | 13,531 | +0.90(+3.30%) |
Jul 27, 2021 | 28.20 | 28.20 | 26.40 | 27.30 | 12,627 | -0.45(-1.62%) |
Jul 26, 2021 | 28.05 | 28.95 | 27.45 | 27.75 | 17,527 | -0.90(-3.14%) |
Jul 23, 2021 | 29.40 | 29.55 | 27.15 | 28.65 | 24,078 | -0.90(-3.05%) |
Jul 22, 2021 | 30.90 | 30.90 | 29.55 | 29.55 | 12,726 | -0.45(-1.50%) |
Jul 21, 2021 | 29.10 | 31.05 | 28.65 | 30.00 | 25,145 | +0.90(+3.09%) |
Jul 20, 2021 | 29.40 | 29.44 | 28.12 | 29.10 | 16,469 | -0.15(-0.51%) |
Jul 19, 2021 | 29.25 | 29.70 | 27.75 | 29.25 | 30,589 | -0.90(-2.99%) |
Jul 16, 2021 | 30.60 | 32.25 | 29.70 | 30.15 | 46,583 | +0.00(+0.00%) |
Jul 15, 2021 | 30.00 | 30.87 | 30.00 | 30.15 | 14,631 | +0.00(+0.00%) |
Jul 14, 2021 | 31.65 | 32.40 | 29.40 | 30.15 | 45,846 | -2.70(-8.22%) |
Jul 13, 2021 | 32.85 | 32.85 | 31.65 | 32.85 | 21,011 | -0.45(-1.35%) |
Jul 12, 2021 | 32.25 | 33.60 | 31.50 | 33.30 | 35,822 | +1.20(+3.74%) |
Jul 09, 2021 | 31.35 | 33.15 | 31.05 | 32.10 | 37,235 | +0.90(+2.88%) |
Jul 08, 2021 | 30.75 | 31.80 | 30.62 | 31.20 | 21,421 | -0.75(-2.35%) |
Jul 07, 2021 | 33.30 | 33.42 | 31.80 | 31.95 | 20,455 | -1.50(-4.48%) |
Jul 06, 2021 | 33.75 | 33.90 | 33.00 | 33.45 | 15,517 | +0.15(+0.45%) |
Jul 02, 2021 | 34.35 | 34.50 | 33.15 | 33.30 | 23,362 | -1.35(-3.90%) |
Jul 01, 2021 | 35.55 | 35.55 | 33.90 | 34.65 | 25,576 | -0.60(-1.70%) |
Jun 30, 2021 | 34.65 | 35.62 | 33.30 | 35.25 | 64,612 | +0.90(+2.62%) |
Jun 29, 2021 | 34.80 | 35.40 | 33.90 | 34.35 | 34,050 | -0.30(-0.87%) |
Jun 28, 2021 | 34.95 | 36.15 | 34.50 | 34.65 | 34,451 | -0.30(-0.86%) |
Jun 25, 2021 | 36.30 | 36.90 | 34.50 | 34.95 | 32,789 | -1.50(-4.12%) |
Jun 24, 2021 | 34.35 | 37.05 | 34.14 | 36.45 | 86,531 | +2.25(+6.58%) |
Jun 23, 2021 | 33.90 | 34.95 | 33.15 | 34.20 | 28,672 | +0.30(+0.88%) |
Jun 22, 2021 | 32.55 | 34.80 | 32.25 | 33.90 | 57,687 | +1.80(+5.61%) |
Jun 21, 2021 | 32.40 | 32.90 | 31.05 | 32.10 | 31,485 | -0.45(-1.38%) |
Jun 18, 2021 | 33.60 | 33.84 | 32.55 | 32.55 | 23,624 | -1.05(-3.13%) |
Jun 17, 2021 | 33.45 | 34.95 | 33.45 | 33.60 | 32,032 | +0.00(+0.00%) |
Jun 16, 2021 | 33.90 | 34.27 | 32.62 | 33.60 | 20,001 | -0.45(-1.32%) |
Jun 15, 2021 | 35.40 | 36.30 | 33.30 | 34.05 | 46,689 | -1.35(-3.81%) |
Jun 14, 2021 | 35.40 | 36.30 | 34.80 | 35.40 | 26,389 | -0.30(-0.84%) |
Jun 11, 2021 | 36.30 | 36.45 | 34.20 | 35.70 | 29,308 | -0.30(-0.83%) |
Jun 10, 2021 | 36.75 | 36.90 | 35.25 | 36.00 | 45,798 | +0.00(+0.00%) |
Jun 09, 2021 | 38.40 | 38.40 | 36.00 | 36.00 | 54,899 | -1.35(-3.61%) |
Jun 08, 2021 | 36.75 | 38.10 | 36.30 | 37.35 | 78,922 | +0.75(+2.05%) |
Jun 07, 2021 | 35.25 | 36.60 | 35.25 | 36.60 | 41,604 | +1.05(+2.95%) |
Jun 04, 2021 | 36.60 | 37.05 | 35.10 | 35.55 | 52,032 | -1.05(-2.87%) |
Jun 03, 2021 | 36.00 | 40.05 | 35.40 | 36.60 | 94,349 | +0.00(+0.00%) |
Jun 02, 2021 | 35.70 | 37.36 | 35.25 | 36.60 | 38,254 | +0.90(+2.52%) |
Jun 01, 2021 | 35.85 | 36.45 | 34.80 | 35.70 | 34,556 | -0.15(-0.42%) |
May 28, 2021 | 36.45 | 37.20 | 35.55 | 35.85 | 24,462 | -0.90(-2.45%) |
May 27, 2021 | 37.65 | 37.65 | 35.55 | 36.75 | 49,417 | -1.05(-2.78%) |
May 26, 2021 | 36.15 | 38.10 | 34.95 | 37.80 | 44,289 | +1.80(+5.00%) |
May 25, 2021 | 35.40 | 36.15 | 33.98 | 36.00 | 37,751 | +0.15(+0.42%) |
May 24, 2021 | 37.50 | 38.52 | 34.35 | 35.85 | 101,130 | +0.30(+0.84%) |
May 21, 2021 | 34.35 | 36.75 | 33.91 | 35.55 | 98,109 | +1.80(+5.33%) |
May 20, 2021 | 33.90 | 35.05 | 33.15 | 33.75 | 20,839 | -0.45(-1.32%) |
May 19, 2021 | 32.40 | 34.20 | 31.95 | 34.20 | 26,437 | +0.15(+0.44%) |
May 18, 2021 | 34.35 | 34.92 | 33.15 | 34.05 | 34,049 | -0.45(-1.30%) |
May 17, 2021 | 31.95 | 35.40 | 31.65 | 34.50 | 67,933 | +2.10(+6.48%) |
May 14, 2021 | 30.30 | 32.70 | 29.76 | 32.40 | 53,259 | +2.40(+8.00%) |
May 13, 2021 | 31.20 | 32.62 | 29.10 | 30.00 | 52,432 | -1.80(-5.66%) |
May 12, 2021 | 33.00 | 33.35 | 31.65 | 31.80 | 17,213 | -0.60(-1.85%) |
May 11, 2021 | 31.20 | 34.65 | 30.90 | 32.40 | 49,885 | +0.75(+2.37%) |
May 10, 2021 | 34.35 | 34.58 | 31.50 | 31.65 | 34,482 | -3.00(-8.66%) |
May 07, 2021 | 33.45 | 34.88 | 33.15 | 34.65 | 24,818 | +1.05(+3.12%) |
May 06, 2021 | 36.15 | 36.30 | 33.15 | 33.60 | 34,473 | -3.15(-8.57%) |
May 05, 2021 | 37.95 | 37.95 | 36.15 | 36.75 | 36,679 | -0.60(-1.61%) |
May 04, 2021 | 38.25 | 38.40 | 35.85 | 37.35 | 39,775 | -0.75(-1.97%) |