Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.99 | 33.99 | 33.89 | 33.89 | 540 | -0.21(-0.61%) |
Jul 29, 2021 | 34.06 | 34.23 | 34.02 | 34.09 | 4,340 | +0.09(+0.26%) |
Jul 28, 2021 | 34.15 | 34.15 | 33.98 | 34.01 | 2,089 | -0.19(-0.55%) |
Jul 27, 2021 | 34.34 | 34.34 | 34.04 | 34.19 | 3,748 | -0.24(-0.69%) |
Jul 26, 2021 | 34.42 | 34.43 | 34.41 | 34.43 | 1,035 | +0.02(+0.06%) |
Jul 23, 2021 | 34.06 | 34.43 | 34.06 | 34.41 | 2,517 | +0.51(+1.50%) |
Jul 22, 2021 | 33.87 | 33.95 | 33.85 | 33.91 | 7,072 | -0.10(-0.28%) |
Jul 21, 2021 | 33.97 | 34.00 | 33.91 | 34.00 | 867 | +0.05(+0.14%) |
Jul 20, 2021 | 33.66 | 33.95 | 33.64 | 33.95 | 2,021 | +0.85(+2.55%) |
Jul 19, 2021 | 33.01 | 33.12 | 33.00 | 33.11 | 9,907 | -0.30(-0.89%) |
Jul 15, 2021 | 33.41 | 33.41 | 33.41 | 274 | -0.03(-0.09%) | |
Jul 14, 2021 | 33.79 | 33.79 | 33.44 | 33.44 | 1,000 | -0.09(-0.27%) |
Jul 13, 2021 | 33.70 | 33.71 | 33.53 | 33.53 | 573 | -0.32(-0.94%) |
Jul 12, 2021 | 33.82 | 34.00 | 33.82 | 33.85 | 2,866 | -0.08(-0.22%) |
Jul 09, 2021 | 33.82 | 33.92 | 33.78 | 33.92 | 20,156 | +0.61(+1.84%) |
Jul 08, 2021 | 33.12 | 33.34 | 33.12 | 33.31 | 3,776 | -0.33(-0.98%) |
Jul 07, 2021 | 33.53 | 33.70 | 33.52 | 33.64 | 14,733 | -0.00(-0.00%) |
Jul 06, 2021 | 33.88 | 33.88 | 33.46 | 33.64 | 6,172 | -0.48(-1.40%) |
Jul 02, 2021 | 33.92 | 34.11 | 33.92 | 34.11 | 1,667 | +0.22(+0.64%) |
Jul 01, 2021 | 34.01 | 34.02 | 33.90 | 33.90 | 5,642 | +0.02(+0.07%) |
Jun 30, 2021 | 33.96 | 33.96 | 33.78 | 33.88 | 10,804 | +0.07(+0.21%) |
Jun 29, 2021 | 33.94 | 33.94 | 33.80 | 33.80 | 498 | -0.00(-0.00%) |
Jun 28, 2021 | 33.59 | 33.83 | 33.59 | 33.81 | 5,937 | +0.27(+0.80%) |
Jun 25, 2021 | 33.64 | 33.67 | 33.54 | 33.54 | 4,744 | +0.01(+0.03%) |
Jun 24, 2021 | 33.53 | 33.60 | 33.48 | 33.53 | 1,793 | +0.12(+0.36%) |
Jun 23, 2021 | 33.40 | 33.45 | 33.39 | 33.41 | 860 | +0.04(+0.11%) |
Jun 22, 2021 | 33.12 | 33.37 | 33.12 | 33.37 | 2,163 | +0.62(+1.89%) |
Jun 21, 2021 | 32.78 | 32.81 | 32.70 | 32.75 | 6,176 | +0.30(+0.92%) |
Jun 18, 2021 | 32.73 | 32.73 | 32.45 | 32.45 | 2,448 | -0.45(-1.36%) |
Jun 17, 2021 | 32.91 | 33.12 | 32.88 | 32.90 | 3,139 | +0.04(+0.12%) |
Jun 16, 2021 | 33.13 | 33.13 | 32.81 | 32.86 | 3,033 | -0.35(-1.05%) |
Jun 15, 2021 | 33.27 | 33.27 | 32.80 | 33.21 | 9,162 | -0.15(-0.45%) |
Jun 14, 2021 | 33.67 | 33.67 | 33.15 | 33.36 | 6,073 | -0.37(-1.11%) |
Jun 11, 2021 | 33.18 | 33.73 | 33.18 | 33.73 | 5,043 | +0.41(+1.24%) |
Jun 10, 2021 | 36.53 | 36.53 | 33.13 | 33.32 | 11,601 | -1.44(-4.15%) |
Jun 09, 2021 | 34.85 | 35.28 | 34.76 | 34.76 | 9,114 | -0.31(-0.88%) |
Jun 08, 2021 | 34.70 | 35.71 | 34.61 | 35.07 | 13,955 | +0.64(+1.85%) |
Jun 07, 2021 | 34.09 | 34.46 | 34.08 | 34.43 | 9,390 | +0.67(+1.98%) |
Jun 04, 2021 | 33.62 | 33.81 | 33.62 | 33.76 | 1,906 | -0.05(-0.16%) |
Jun 03, 2021 | 34.12 | 34.12 | 33.63 | 33.81 | 10,400 | -0.63(-1.82%) |
Jun 02, 2021 | 33.77 | 34.51 | 33.45 | 34.44 | 10,068 | +0.87(+2.58%) |
Jun 01, 2021 | 33.45 | 33.58 | 33.22 | 33.57 | 7,382 | +0.59(+1.79%) |
May 28, 2021 | 33.77 | 33.77 | 32.98 | 32.98 | 883 | -0.71(-2.10%) |
May 27, 2021 | 33.35 | 33.81 | 33.32 | 33.69 | 9,074 | +0.24(+0.72%) |
May 26, 2021 | 33.45 | 33.46 | 33.27 | 33.45 | 3,286 | +0.89(+2.73%) |
May 25, 2021 | 32.31 | 32.60 | 32.21 | 32.56 | 976 | +0.51(+1.60%) |
May 24, 2021 | 32.29 | 32.29 | 31.97 | 32.05 | 8,438 | +0.01(+0.03%) |
May 21, 2021 | 32.18 | 32.18 | 32.01 | 32.04 | 2,757 | +0.28(+0.88%) |
May 20, 2021 | 31.76 | 31.90 | 31.76 | 31.76 | 2,395 | +0.25(+0.80%) |
May 19, 2021 | 31.97 | 31.97 | 31.51 | 31.51 | 1,043 | -0.88(-2.72%) |
May 18, 2021 | 32.43 | 32.43 | 32.30 | 32.40 | 807 | -0.11(-0.35%) |
May 17, 2021 | 32.09 | 32.51 | 32.09 | 32.51 | 2,575 | +0.61(+1.90%) |
May 14, 2021 | 31.71 | 31.98 | 31.71 | 31.90 | 5,164 | +0.30(+0.94%) |
May 13, 2021 | 30.94 | 31.71 | 30.94 | 31.60 | 2,121 | +0.70(+2.27%) |
May 12, 2021 | 31.50 | 31.50 | 30.90 | 30.90 | 434 | -0.77(-2.43%) |
May 11, 2021 | 31.93 | 31.93 | 31.54 | 31.67 | 2,410 | -0.67(-2.06%) |
May 10, 2021 | 32.71 | 32.84 | 32.33 | 32.34 | 15,121 | -0.14(-0.44%) |
May 07, 2021 | 32.13 | 32.51 | 32.13 | 32.48 | 9,703 | +0.36(+1.12%) |
May 06, 2021 | 32.04 | 32.13 | 31.97 | 32.13 | 5,983 | +0.32(+1.00%) |
May 05, 2021 | 31.71 | 31.83 | 31.71 | 31.81 | 1,423 | +0.07(+0.21%) |
May 04, 2021 | 31.57 | 31.74 | 31.57 | 31.74 | 1,890 | -0.10(-0.31%) |