Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.82 | 30.99 | 29.45 | 29.86 | 404,990 | -0.29(-0.96%) |
Jul 29, 2021 | 29.55 | 30.58 | 29.55 | 30.15 | 255,026 | +0.82(+2.80%) |
Jul 28, 2021 | 30.06 | 30.41 | 28.69 | 29.33 | 194,688 | -0.42(-1.41%) |
Jul 27, 2021 | 29.73 | 30.29 | 29.24 | 29.75 | 221,072 | -0.37(-1.23%) |
Jul 26, 2021 | 29.67 | 30.54 | 29.67 | 30.12 | 158,231 | +0.46(+1.55%) |
Jul 23, 2021 | 29.62 | 30.06 | 29.04 | 29.66 | 308,615 | +0.39(+1.33%) |
Jul 22, 2021 | 30.03 | 30.03 | 28.75 | 29.27 | 296,064 | -0.96(-3.18%) |
Jul 21, 2021 | 29.72 | 30.90 | 29.60 | 30.23 | 228,442 | +0.92(+3.14%) |
Jul 20, 2021 | 27.80 | 29.63 | 27.47 | 29.31 | 330,490 | +1.45(+5.20%) |
Jul 19, 2021 | 27.67 | 28.55 | 27.26 | 27.86 | 495,817 | -0.94(-3.26%) |
Jul 16, 2021 | 30.22 | 30.27 | 28.51 | 28.80 | 278,189 | -0.94(-3.16%) |
Jul 15, 2021 | 30.61 | 31.05 | 29.24 | 29.74 | 289,472 | -1.26(-4.05%) |
Jul 14, 2021 | 31.75 | 32.39 | 30.88 | 31.00 | 183,104 | -0.47(-1.51%) |
Jul 13, 2021 | 31.61 | 31.78 | 31.01 | 31.47 | 265,639 | -0.41(-1.29%) |
Jul 12, 2021 | 31.70 | 32.15 | 31.04 | 31.88 | 235,809 | -0.24(-0.75%) |
Jul 09, 2021 | 31.16 | 32.44 | 31.16 | 32.12 | 296,358 | +1.60(+5.24%) |
Jul 08, 2021 | 29.78 | 30.58 | 29.02 | 30.52 | 446,019 | -0.07(-0.23%) |
Jul 07, 2021 | 31.32 | 31.76 | 30.32 | 30.59 | 266,613 | -1.00(-3.17%) |
Jul 06, 2021 | 32.38 | 32.54 | 31.06 | 31.59 | 292,613 | -0.76(-2.35%) |
Jul 02, 2021 | 32.75 | 32.75 | 31.67 | 32.35 | 216,070 | -0.26(-0.80%) |
Jul 01, 2021 | 33.07 | 33.51 | 32.19 | 32.61 | 366,119 | -0.25(-0.76%) |
Jun 30, 2021 | 31.61 | 32.94 | 31.59 | 32.86 | 385,161 | +1.02(+3.20%) |
Jun 29, 2021 | 32.15 | 32.58 | 31.69 | 31.84 | 214,120 | -0.18(-0.56%) |
Jun 28, 2021 | 32.82 | 32.92 | 31.69 | 32.02 | 303,564 | -1.07(-3.23%) |
Jun 25, 2021 | 33.83 | 34.10 | 33.08 | 33.09 | 686,259 | -0.27(-0.81%) |
Jun 24, 2021 | 32.89 | 33.63 | 32.58 | 33.36 | 222,450 | +0.78(+2.39%) |
Jun 23, 2021 | 32.45 | 32.84 | 32.17 | 32.58 | 297,457 | +0.54(+1.69%) |
Jun 22, 2021 | 31.69 | 32.14 | 31.02 | 32.04 | 263,414 | +0.05(+0.16%) |
Jun 21, 2021 | 31.84 | 32.26 | 31.48 | 31.99 | 350,536 | +0.61(+1.94%) |
Jun 18, 2021 | 31.39 | 31.89 | 31.03 | 31.38 | 759,843 | -0.64(-2.00%) |
Jun 17, 2021 | 32.46 | 32.83 | 30.87 | 32.02 | 612,183 | -0.39(-1.20%) |
Jun 16, 2021 | 31.99 | 32.88 | 31.25 | 32.41 | 611,181 | -0.45(-1.37%) |
Jun 15, 2021 | 33.34 | 33.37 | 32.21 | 32.86 | 395,309 | -0.21(-0.64%) |
Jun 14, 2021 | 34.78 | 35.01 | 32.79 | 33.07 | 431,437 | -1.70(-4.89%) |
Jun 11, 2021 | 33.69 | 34.94 | 33.56 | 34.77 | 426,627 | +1.53(+4.60%) |
Jun 10, 2021 | 34.39 | 34.80 | 33.10 | 33.24 | 435,744 | -0.90(-2.64%) |
Jun 09, 2021 | 35.10 | 35.39 | 33.89 | 34.14 | 575,427 | -0.80(-2.29%) |
Jun 08, 2021 | 34.63 | 35.28 | 33.36 | 34.94 | 674,959 | +0.14(+0.40%) |
Jun 07, 2021 | 33.50 | 35.80 | 32.75 | 34.80 | 1,400,571 | +3.36(+10.69%) |
Jun 04, 2021 | 32.22 | 32.50 | 30.89 | 31.44 | 579,895 | -0.70(-2.18%) |
Jun 03, 2021 | 32.40 | 32.40 | 31.33 | 32.14 | 425,634 | -0.36(-1.11%) |
Jun 02, 2021 | 33.47 | 33.65 | 31.86 | 32.50 | 466,819 | -0.98(-2.93%) |
Jun 01, 2021 | 32.73 | 33.79 | 32.49 | 33.48 | 549,805 | +0.44(+1.33%) |
May 28, 2021 | 34.14 | 34.14 | 32.35 | 33.04 | 342,483 | -0.81(-2.39%) |
May 27, 2021 | 33.31 | 34.11 | 33.21 | 33.85 | 408,894 | +1.16(+3.55%) |
May 26, 2021 | 31.58 | 32.80 | 31.51 | 32.69 | 802,211 | +1.37(+4.37%) |
May 25, 2021 | 32.26 | 32.73 | 31.30 | 31.32 | 335,136 | -0.82(-2.55%) |
May 24, 2021 | 32.31 | 32.36 | 31.71 | 32.14 | 356,346 | +0.17(+0.53%) |
May 21, 2021 | 32.63 | 32.91 | 31.95 | 31.97 | 246,296 | -0.24(-0.75%) |
May 20, 2021 | 33.12 | 33.12 | 30.78 | 32.21 | 430,834 | -1.12(-3.36%) |
May 19, 2021 | 32.71 | 33.69 | 32.01 | 33.33 | 373,299 | -0.21(-0.63%) |
May 18, 2021 | 34.19 | 35.20 | 33.54 | 33.54 | 434,489 | -0.40(-1.16%) |
May 17, 2021 | 32.51 | 34.08 | 32.18 | 33.94 | 629,085 | +1.12(+3.43%) |
May 14, 2021 | 31.40 | 33.15 | 31.26 | 32.81 | 250,922 | +1.63(+5.23%) |
May 13, 2021 | 30.47 | 31.48 | 30.38 | 31.18 | 299,015 | +0.94(+3.11%) |
May 12, 2021 | 31.24 | 32.00 | 30.12 | 30.24 | 390,465 | -1.18(-3.76%) |
May 11, 2021 | 29.86 | 32.03 | 29.86 | 31.42 | 532,926 | -1.41(-4.29%) |
May 10, 2021 | 34.49 | 34.86 | 32.79 | 32.83 | 348,052 | -1.66(-4.81%) |
May 07, 2021 | 33.54 | 34.53 | 33.08 | 34.49 | 218,310 | +0.80(+2.37%) |
May 06, 2021 | 34.43 | 34.70 | 33.01 | 33.69 | 254,220 | -0.36(-1.04%) |
May 05, 2021 | 34.08 | 34.38 | 33.48 | 34.05 | 289,153 | +0.19(+0.55%) |
May 04, 2021 | 33.91 | 34.05 | 32.84 | 33.86 | 241,724 | -0.24(-0.70%) |