Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.24 | 33.10 | 31.74 | 31.87 | 273,225 | +0.31(+0.99%) |
Jul 29, 2021 | 31.52 | 32.18 | 31.30 | 31.56 | 86,880 | +0.15(+0.47%) |
Jul 28, 2021 | 31.22 | 31.54 | 30.40 | 31.41 | 79,702 | +0.40(+1.28%) |
Jul 27, 2021 | 30.42 | 31.12 | 29.70 | 31.02 | 183,205 | +0.43(+1.42%) |
Jul 26, 2021 | 30.45 | 31.72 | 30.23 | 30.59 | 87,451 | +0.18(+0.61%) |
Jul 23, 2021 | 30.52 | 30.63 | 30.15 | 30.40 | 79,034 | +0.20(+0.67%) |
Jul 22, 2021 | 31.60 | 31.77 | 30.12 | 30.20 | 91,743 | -1.47(-4.65%) |
Jul 21, 2021 | 31.58 | 32.32 | 31.49 | 31.67 | 77,234 | +0.34(+1.09%) |
Jul 20, 2021 | 30.87 | 32.22 | 30.87 | 31.33 | 122,065 | +0.46(+1.49%) |
Jul 19, 2021 | 31.12 | 31.21 | 30.22 | 30.87 | 128,788 | -0.09(-0.30%) |
Jul 16, 2021 | 32.10 | 32.34 | 30.89 | 30.96 | 80,955 | -0.87(-2.72%) |
Jul 15, 2021 | 31.62 | 32.11 | 31.41 | 31.83 | 104,456 | -0.01(-0.03%) |
Jul 14, 2021 | 31.94 | 32.24 | 31.72 | 31.84 | 61,450 | -0.01(-0.03%) |
Jul 13, 2021 | 32.39 | 32.58 | 31.81 | 31.85 | 85,126 | -0.74(-2.26%) |
Jul 12, 2021 | 31.76 | 32.66 | 31.42 | 32.58 | 119,714 | +0.70(+2.20%) |
Jul 09, 2021 | 31.36 | 32.22 | 31.36 | 31.88 | 65,654 | +0.75(+2.40%) |
Jul 08, 2021 | 30.90 | 31.41 | 30.68 | 31.14 | 108,217 | -0.36(-1.14%) |
Jul 07, 2021 | 31.47 | 32.55 | 31.18 | 31.50 | 75,199 | +0.13(+0.41%) |
Jul 06, 2021 | 32.41 | 32.58 | 31.19 | 31.37 | 112,805 | -0.90(-2.80%) |
Jul 02, 2021 | 32.95 | 32.95 | 32.10 | 32.27 | 81,724 | -0.54(-1.66%) |
Jul 01, 2021 | 33.38 | 33.51 | 32.75 | 32.81 | 131,449 | -0.31(-0.95%) |
Jun 30, 2021 | 33.29 | 33.53 | 32.96 | 33.13 | 190,186 | -0.30(-0.91%) |
Jun 29, 2021 | 32.61 | 33.57 | 32.32 | 33.43 | 205,239 | +0.88(+2.69%) |
Jun 28, 2021 | 32.89 | 33.14 | 32.20 | 32.56 | 131,575 | -0.41(-1.26%) |
Jun 25, 2021 | 33.25 | 33.68 | 32.85 | 32.97 | 453,666 | -0.31(-0.94%) |
Jun 24, 2021 | 33.16 | 33.38 | 32.48 | 33.28 | 118,660 | +0.16(+0.47%) |
Jun 23, 2021 | 33.83 | 33.83 | 33.06 | 33.13 | 99,895 | -0.70(-2.07%) |
Jun 22, 2021 | 33.83 | 33.94 | 33.06 | 33.83 | 116,296 | -0.10(-0.30%) |
Jun 21, 2021 | 33.20 | 34.21 | 32.98 | 33.93 | 141,232 | +1.05(+3.19%) |
Jun 18, 2021 | 33.09 | 33.51 | 32.25 | 32.88 | 365,566 | -0.99(-2.94%) |
Jun 17, 2021 | 34.80 | 35.16 | 33.62 | 33.87 | 117,931 | -0.88(-2.52%) |
Jun 16, 2021 | 35.27 | 35.27 | 34.65 | 34.75 | 77,360 | -0.63(-1.77%) |
Jun 15, 2021 | 35.11 | 35.60 | 34.75 | 35.38 | 91,120 | +0.33(+0.95%) |
Jun 14, 2021 | 35.97 | 35.97 | 34.93 | 35.04 | 139,629 | -0.79(-2.21%) |
Jun 11, 2021 | 35.54 | 36.04 | 35.47 | 35.84 | 63,061 | +0.39(+1.09%) |
Jun 10, 2021 | 35.97 | 36.14 | 35.40 | 35.45 | 78,174 | -0.30(-0.85%) |
Jun 09, 2021 | 35.85 | 36.08 | 35.63 | 35.75 | 108,782 | -0.14(-0.38%) |
Jun 08, 2021 | 35.91 | 36.18 | 35.73 | 35.89 | 141,973 | -0.01(-0.03%) |
Jun 07, 2021 | 36.09 | 36.34 | 35.59 | 35.90 | 81,681 | -0.01(-0.03%) |
Jun 04, 2021 | 35.86 | 35.93 | 35.20 | 35.91 | 92,373 | +0.28(+0.78%) |
Jun 03, 2021 | 35.64 | 35.97 | 35.09 | 35.63 | 84,110 | -0.06(-0.15%) |
Jun 02, 2021 | 36.63 | 36.63 | 35.35 | 35.69 | 86,991 | -0.80(-2.20%) |
Jun 01, 2021 | 36.33 | 36.63 | 35.79 | 36.49 | 120,986 | +0.50(+1.38%) |
May 28, 2021 | 36.27 | 36.30 | 35.45 | 35.99 | 67,225 | -0.16(-0.43%) |
May 27, 2021 | 36.06 | 36.50 | 36.01 | 36.15 | 164,033 | +0.41(+1.16%) |
May 26, 2021 | 35.77 | 36.17 | 35.29 | 35.73 | 136,028 | +0.27(+0.75%) |
May 25, 2021 | 36.16 | 36.63 | 35.27 | 35.47 | 143,901 | -0.59(-1.64%) |
May 24, 2021 | 36.08 | 36.20 | 35.80 | 36.06 | 123,522 | +0.19(+0.54%) |
May 21, 2021 | 35.98 | 36.13 | 35.62 | 35.86 | 76,666 | +0.11(+0.31%) |
May 20, 2021 | 36.82 | 36.82 | 35.54 | 35.75 | 106,389 | -1.01(-2.76%) |
May 19, 2021 | 37.06 | 37.14 | 36.52 | 36.77 | 151,391 | -0.82(-2.18%) |
May 18, 2021 | 37.59 | 37.77 | 37.28 | 37.59 | 196,916 | -0.05(-0.12%) |
May 17, 2021 | 38.03 | 38.03 | 37.32 | 37.63 | 110,250 | -0.41(-1.09%) |
May 14, 2021 | 38.25 | 38.32 | 37.80 | 38.05 | 70,763 | +0.08(+0.22%) |
May 13, 2021 | 36.88 | 38.19 | 36.88 | 37.96 | 127,249 | +1.25(+3.41%) |
May 12, 2021 | 37.28 | 37.72 | 36.70 | 36.71 | 142,102 | -0.67(-1.80%) |
May 11, 2021 | 37.29 | 37.67 | 36.67 | 37.38 | 179,211 | -0.64(-1.67%) |
May 10, 2021 | 39.02 | 39.11 | 37.97 | 38.02 | 122,748 | -0.87(-2.23%) |
May 07, 2021 | 38.59 | 38.99 | 38.33 | 38.89 | 93,410 | +0.16(+0.42%) |
May 06, 2021 | 38.12 | 38.95 | 37.91 | 38.72 | 116,001 | +0.49(+1.29%) |
May 05, 2021 | 38.41 | 38.72 | 37.70 | 38.23 | 123,813 | -0.06(-0.17%) |
May 04, 2021 | 38.87 | 38.87 | 37.87 | 38.29 | 143,339 | -0.37(-0.95%) |