Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.63 | 31.81 | 30.46 | 31.02 | 682,851 | -0.63(-1.99%) |
Jul 29, 2021 | 33.67 | 33.67 | 30.49 | 31.65 | 927,600 | +0.13(+0.41%) |
Jul 28, 2021 | 31.19 | 31.66 | 30.40 | 31.52 | 577,616 | +0.42(+1.34%) |
Jul 27, 2021 | 31.49 | 31.57 | 30.75 | 31.11 | 407,994 | -0.46(-1.46%) |
Jul 26, 2021 | 31.02 | 31.59 | 30.63 | 31.57 | 580,798 | +0.91(+2.96%) |
Jul 23, 2021 | 30.19 | 30.92 | 30.06 | 30.66 | 467,652 | +0.84(+2.82%) |
Jul 22, 2021 | 29.98 | 30.20 | 29.58 | 29.82 | 353,689 | -0.18(-0.62%) |
Jul 21, 2021 | 29.75 | 30.40 | 29.75 | 30.01 | 312,320 | +0.47(+1.60%) |
Jul 20, 2021 | 28.44 | 29.82 | 28.27 | 29.54 | 524,481 | +1.31(+4.65%) |
Jul 19, 2021 | 27.93 | 28.91 | 27.61 | 28.22 | 436,441 | -0.49(-1.71%) |
Jul 16, 2021 | 29.76 | 29.76 | 28.67 | 28.71 | 357,700 | -0.64(-2.17%) |
Jul 15, 2021 | 29.66 | 29.68 | 29.01 | 29.35 | 267,588 | -0.44(-1.49%) |
Jul 14, 2021 | 30.42 | 30.83 | 29.76 | 29.79 | 205,413 | -0.36(-1.20%) |
Jul 13, 2021 | 30.28 | 30.50 | 29.73 | 30.15 | 496,077 | -0.42(-1.36%) |
Jul 12, 2021 | 30.30 | 30.72 | 30.14 | 30.57 | 228,196 | -0.09(-0.30%) |
Jul 09, 2021 | 30.01 | 30.77 | 30.01 | 30.66 | 358,040 | +1.14(+3.85%) |
Jul 08, 2021 | 29.21 | 29.95 | 28.76 | 29.53 | 437,202 | -0.32(-1.08%) |
Jul 07, 2021 | 30.17 | 30.62 | 29.56 | 29.85 | 427,118 | -0.57(-1.89%) |
Jul 06, 2021 | 31.21 | 31.21 | 29.96 | 30.42 | 487,531 | -0.55(-1.76%) |
Jul 02, 2021 | 31.32 | 31.32 | 30.73 | 30.97 | 521,368 | -0.34(-1.09%) |
Jul 01, 2021 | 31.45 | 31.90 | 31.08 | 31.31 | 294,812 | +0.19(+0.62%) |
Jun 30, 2021 | 31.09 | 31.34 | 30.89 | 31.12 | 360,137 | -0.22(-0.71%) |
Jun 29, 2021 | 31.40 | 31.68 | 30.88 | 31.34 | 705,692 | -0.02(-0.06%) |
Jun 28, 2021 | 31.15 | 31.51 | 30.65 | 31.36 | 989,594 | +0.12(+0.38%) |
Jun 25, 2021 | 31.24 | 32.01 | 31.00 | 31.24 | 5,319,418 | +0.44(+1.44%) |
Jun 24, 2021 | 31.56 | 31.56 | 30.67 | 30.79 | 634,089 | -0.58(-1.85%) |
Jun 23, 2021 | 30.98 | 31.61 | 30.91 | 31.38 | 591,475 | +0.30(+0.95%) |
Jun 22, 2021 | 30.97 | 31.33 | 30.40 | 31.08 | 653,799 | -0.04(-0.12%) |
Jun 21, 2021 | 30.67 | 31.42 | 30.56 | 31.12 | 513,787 | +0.70(+2.30%) |
Jun 18, 2021 | 30.80 | 31.10 | 30.20 | 30.42 | 979,816 | -0.97(-3.09%) |
Jun 17, 2021 | 32.74 | 32.78 | 31.24 | 31.38 | 592,314 | -1.55(-4.70%) |
Jun 16, 2021 | 33.03 | 33.31 | 32.52 | 32.93 | 618,583 | -0.27(-0.81%) |
Jun 15, 2021 | 33.42 | 33.70 | 32.71 | 33.20 | 412,188 | -0.19(-0.58%) |
Jun 14, 2021 | 34.51 | 34.73 | 33.38 | 33.40 | 543,008 | -1.12(-3.23%) |
Jun 11, 2021 | 33.70 | 34.53 | 33.70 | 34.51 | 307,235 | +1.03(+3.09%) |
Jun 10, 2021 | 33.52 | 33.72 | 33.20 | 33.48 | 695,138 | +0.20(+0.61%) |
Jun 09, 2021 | 33.39 | 33.59 | 32.99 | 33.28 | 446,306 | -0.12(-0.36%) |
Jun 08, 2021 | 32.74 | 33.60 | 32.38 | 33.40 | 465,882 | +1.13(+3.52%) |
Jun 07, 2021 | 32.28 | 32.79 | 32.07 | 32.26 | 706,924 | +0.08(+0.26%) |
Jun 04, 2021 | 32.39 | 32.45 | 31.67 | 32.18 | 536,339 | -0.28(-0.85%) |
Jun 03, 2021 | 32.69 | 32.80 | 32.16 | 32.45 | 684,403 | -0.37(-1.12%) |
Jun 02, 2021 | 33.72 | 33.72 | 32.67 | 32.82 | 431,972 | -0.91(-2.71%) |
Jun 01, 2021 | 33.84 | 33.96 | 33.26 | 33.74 | 471,389 | +0.11(+0.33%) |
May 28, 2021 | 34.06 | 34.06 | 33.07 | 33.63 | 377,528 | -0.46(-1.35%) |
May 27, 2021 | 34.34 | 34.56 | 34.00 | 34.09 | 396,158 | +0.19(+0.57%) |
May 26, 2021 | 33.68 | 34.21 | 33.60 | 33.89 | 524,575 | +0.59(+1.77%) |
May 25, 2021 | 34.10 | 34.30 | 33.28 | 33.30 | 433,067 | -0.49(-1.45%) |
May 24, 2021 | 33.64 | 34.17 | 33.33 | 33.79 | 416,315 | +0.29(+0.85%) |
May 21, 2021 | 33.95 | 33.99 | 33.45 | 33.51 | 554,544 | +0.06(+0.19%) |
May 20, 2021 | 33.14 | 33.63 | 32.23 | 33.44 | 512,751 | +0.06(+0.19%) |
May 19, 2021 | 34.04 | 34.41 | 33.18 | 33.38 | 475,983 | -1.72(-4.89%) |
May 18, 2021 | 36.19 | 36.30 | 35.05 | 35.09 | 541,300 | -0.76(-2.11%) |
May 17, 2021 | 35.43 | 36.14 | 35.37 | 35.85 | 1,085,777 | +0.25(+0.70%) |
May 14, 2021 | 35.78 | 36.41 | 35.24 | 35.60 | 870,619 | +0.14(+0.39%) |
May 13, 2021 | 34.67 | 35.94 | 34.57 | 35.46 | 884,954 | +1.11(+3.22%) |
May 12, 2021 | 38.77 | 38.77 | 34.01 | 34.35 | 823,153 | -5.06(-12.84%) |
May 11, 2021 | 39.04 | 39.89 | 38.85 | 39.42 | 542,024 | -0.38(-0.95%) |
May 10, 2021 | 40.69 | 41.26 | 39.49 | 39.80 | 741,489 | -0.89(-2.20%) |
May 07, 2021 | 40.08 | 40.97 | 40.08 | 40.69 | 580,531 | +0.76(+1.89%) |
May 06, 2021 | 40.84 | 41.20 | 39.28 | 39.93 | 733,015 | -0.39(-0.96%) |
May 05, 2021 | 40.21 | 40.82 | 39.44 | 40.32 | 414,701 | +0.94(+2.39%) |
May 04, 2021 | 39.20 | 39.61 | 38.77 | 39.38 | 743,545 | -0.10(-0.26%) |