Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.51 | 30.28 | 28.58 | 29.79 | 495,537 | +0.25(+0.84%) |
Jul 29, 2021 | 29.70 | 30.07 | 29.16 | 29.54 | 216,661 | +0.05(+0.18%) |
Jul 28, 2021 | 28.79 | 29.82 | 28.79 | 29.49 | 235,680 | +1.63(+5.85%) |
Jul 27, 2021 | 29.89 | 30.08 | 26.24 | 27.86 | 754,225 | -2.59(-8.49%) |
Jul 26, 2021 | 31.66 | 32.03 | 30.23 | 30.44 | 251,766 | -1.61(-5.01%) |
Jul 23, 2021 | 32.51 | 33.00 | 31.02 | 32.05 | 342,738 | -0.80(-2.44%) |
Jul 22, 2021 | 33.62 | 33.62 | 32.84 | 32.85 | 47,538 | -0.76(-2.25%) |
Jul 21, 2021 | 32.87 | 33.85 | 32.87 | 33.61 | 58,122 | +0.69(+2.11%) |
Jul 20, 2021 | 32.70 | 33.12 | 32.46 | 32.91 | 91,733 | +0.05(+0.14%) |
Jul 19, 2021 | 32.07 | 32.99 | 32.06 | 32.87 | 150,976 | +0.15(+0.47%) |
Jul 16, 2021 | 33.07 | 33.07 | 32.37 | 32.71 | 120,265 | -0.24(-0.73%) |
Jul 15, 2021 | 33.39 | 33.61 | 32.82 | 32.95 | 76,426 | -0.34(-1.02%) |
Jul 14, 2021 | 33.57 | 33.70 | 32.72 | 33.29 | 94,926 | -0.09(-0.28%) |
Jul 13, 2021 | 34.06 | 34.18 | 33.37 | 33.39 | 66,136 | -0.51(-1.50%) |
Jul 12, 2021 | 34.13 | 34.67 | 33.48 | 33.89 | 204,271 | -0.21(-0.61%) |
Jul 09, 2021 | 33.63 | 34.31 | 33.43 | 34.10 | 160,186 | +1.10(+3.32%) |
Jul 08, 2021 | 32.44 | 33.44 | 32.25 | 33.01 | 181,465 | +0.17(+0.52%) |
Jul 07, 2021 | 33.75 | 34.29 | 32.48 | 32.84 | 251,177 | -1.07(-3.16%) |
Jul 06, 2021 | 32.21 | 34.38 | 31.92 | 33.91 | 381,836 | +2.08(+6.52%) |
Jul 02, 2021 | 35.44 | 35.64 | 31.65 | 31.83 | 994,477 | -3.88(-10.87%) |
Jul 01, 2021 | 36.44 | 36.56 | 35.46 | 35.72 | 268,070 | -0.71(-1.95%) |
Jun 30, 2021 | 37.47 | 37.72 | 36.40 | 36.43 | 230,114 | -1.39(-3.67%) |
Jun 29, 2021 | 37.89 | 38.02 | 37.47 | 37.81 | 129,586 | -0.24(-0.63%) |
Jun 28, 2021 | 38.19 | 38.25 | 37.54 | 38.05 | 115,294 | +0.07(+0.18%) |
Jun 25, 2021 | 38.25 | 38.49 | 37.96 | 37.98 | 76,711 | -0.28(-0.73%) |
Jun 24, 2021 | 38.05 | 38.47 | 37.47 | 38.26 | 124,821 | +0.59(+1.58%) |
Jun 23, 2021 | 37.01 | 38.16 | 36.84 | 37.67 | 121,066 | +0.92(+2.50%) |
Jun 22, 2021 | 36.22 | 36.90 | 36.01 | 36.75 | 185,304 | +0.12(+0.32%) |
Jun 21, 2021 | 36.27 | 36.75 | 35.89 | 36.63 | 113,265 | +0.36(+1.00%) |
Jun 18, 2021 | 36.22 | 37.03 | 35.76 | 36.27 | 235,211 | +0.02(+0.06%) |
Jun 17, 2021 | 35.31 | 37.03 | 35.04 | 36.25 | 280,468 | +2.25(+6.60%) |
Jun 16, 2021 | 34.17 | 34.33 | 33.55 | 34.00 | 129,339 | -0.33(-0.97%) |
Jun 15, 2021 | 33.89 | 34.45 | 33.77 | 34.33 | 137,711 | +0.25(+0.75%) |
Jun 14, 2021 | 34.23 | 34.50 | 33.96 | 34.08 | 60,424 | -0.15(-0.43%) |
Jun 11, 2021 | 33.87 | 34.23 | 33.78 | 34.23 | 93,089 | +0.36(+1.07%) |
Jun 10, 2021 | 34.27 | 34.62 | 33.77 | 33.86 | 80,131 | -0.38(-1.10%) |
Jun 09, 2021 | 35.16 | 35.16 | 34.17 | 34.24 | 112,917 | -0.68(-1.94%) |
Jun 08, 2021 | 34.43 | 35.20 | 34.03 | 34.92 | 188,215 | +0.66(+1.91%) |
Jun 07, 2021 | 34.47 | 34.57 | 34.00 | 34.27 | 140,262 | -0.23(-0.67%) |
Jun 04, 2021 | 34.34 | 35.08 | 34.26 | 34.50 | 192,115 | +0.43(+1.27%) |
Jun 03, 2021 | 34.79 | 34.94 | 34.03 | 34.06 | 166,491 | -1.06(-3.01%) |
Jun 02, 2021 | 35.45 | 35.45 | 34.66 | 35.12 | 230,645 | -0.32(-0.91%) |
Jun 01, 2021 | 35.18 | 36.36 | 35.18 | 35.45 | 337,506 | +0.27(+0.77%) |
May 28, 2021 | 35.08 | 35.27 | 34.46 | 35.18 | 160,780 | -0.12(-0.33%) |
May 27, 2021 | 34.54 | 35.68 | 34.54 | 35.29 | 256,973 | +0.69(+2.01%) |
May 26, 2021 | 34.01 | 34.74 | 33.98 | 34.60 | 127,974 | +0.94(+2.80%) |
May 25, 2021 | 33.42 | 34.00 | 33.32 | 33.66 | 87,312 | +0.46(+1.37%) |
May 24, 2021 | 33.89 | 34.14 | 33.09 | 33.20 | 95,917 | -0.68(-2.00%) |
May 21, 2021 | 33.89 | 34.11 | 33.47 | 33.88 | 119,830 | +0.06(+0.18%) |
May 20, 2021 | 33.38 | 33.92 | 33.22 | 33.82 | 104,359 | +0.46(+1.36%) |
May 19, 2021 | 32.90 | 33.76 | 32.90 | 33.36 | 83,767 | -0.08(-0.23%) |
May 18, 2021 | 33.65 | 34.08 | 33.39 | 33.44 | 137,362 | -0.09(-0.28%) |
May 17, 2021 | 33.18 | 33.92 | 32.91 | 33.53 | 167,277 | +0.19(+0.56%) |
May 14, 2021 | 32.10 | 33.42 | 31.93 | 33.35 | 214,576 | +1.62(+5.11%) |
May 13, 2021 | 31.59 | 31.87 | 31.17 | 31.73 | 195,756 | +0.19(+0.61%) |
May 12, 2021 | 32.57 | 32.81 | 31.45 | 31.53 | 206,864 | -1.28(-3.90%) |
May 11, 2021 | 34.03 | 34.57 | 32.60 | 32.81 | 280,024 | -0.48(-1.44%) |
May 10, 2021 | 33.98 | 33.98 | 32.83 | 33.29 | 209,764 | -0.70(-2.07%) |
May 07, 2021 | 33.88 | 34.30 | 33.81 | 33.99 | 174,107 | +0.01(+0.02%) |
May 06, 2021 | 34.16 | 34.32 | 33.46 | 33.99 | 206,656 | -0.11(-0.32%) |
May 05, 2021 | 33.90 | 34.29 | 33.39 | 34.10 | 116,651 | +0.87(+2.62%) |
May 04, 2021 | 33.62 | 33.77 | 32.83 | 33.22 | 186,364 | -0.73(-2.14%) |