Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.91 | 34.38 | 33.75 | 34.05 | 170,510 | +0.50(+1.48%) |
Jul 29, 2021 | 34.08 | 34.29 | 33.50 | 33.55 | 178,440 | -0.19(-0.56%) |
Jul 28, 2021 | 33.49 | 34.01 | 33.14 | 33.74 | 145,747 | +0.52(+1.57%) |
Jul 27, 2021 | 33.27 | 34.40 | 32.69 | 33.22 | 109,057 | -0.72(-2.12%) |
Jul 26, 2021 | 33.74 | 34.38 | 33.74 | 33.94 | 375,825 | +0.24(+0.72%) |
Jul 23, 2021 | 33.97 | 34.05 | 33.29 | 33.70 | 86,256 | +0.12(+0.35%) |
Jul 22, 2021 | 34.46 | 34.76 | 33.43 | 33.58 | 59,560 | -1.15(-3.32%) |
Jul 21, 2021 | 34.46 | 35.75 | 34.39 | 34.73 | 96,025 | +0.67(+1.96%) |
Jul 20, 2021 | 33.45 | 35.09 | 33.45 | 34.07 | 206,863 | +0.54(+1.61%) |
Jul 19, 2021 | 33.70 | 34.03 | 33.16 | 33.53 | 92,044 | -0.99(-2.87%) |
Jul 16, 2021 | 35.36 | 35.87 | 34.47 | 34.52 | 97,191 | -0.55(-1.57%) |
Jul 15, 2021 | 34.30 | 35.19 | 34.30 | 35.07 | 69,846 | +0.55(+1.59%) |
Jul 14, 2021 | 34.60 | 35.16 | 34.37 | 34.52 | 80,090 | -0.08(-0.23%) |
Jul 13, 2021 | 35.57 | 36.02 | 34.55 | 34.60 | 80,289 | -1.10(-3.08%) |
Jul 12, 2021 | 35.03 | 36.05 | 34.46 | 35.70 | 122,365 | +0.28(+0.79%) |
Jul 09, 2021 | 35.12 | 35.70 | 35.06 | 35.42 | 113,881 | +0.87(+2.53%) |
Jul 08, 2021 | 34.46 | 35.12 | 33.84 | 34.55 | 119,207 | -0.47(-1.34%) |
Jul 07, 2021 | 34.94 | 35.64 | 34.65 | 35.01 | 121,749 | -0.25(-0.72%) |
Jul 06, 2021 | 36.24 | 36.28 | 34.78 | 35.27 | 82,879 | -0.95(-2.61%) |
Jul 02, 2021 | 36.90 | 37.12 | 36.04 | 36.21 | 63,136 | -0.55(-1.50%) |
Jul 01, 2021 | 37.07 | 37.07 | 36.41 | 36.76 | 187,609 | +0.05(+0.15%) |
Jun 30, 2021 | 36.16 | 37.12 | 36.16 | 36.71 | 91,460 | +0.30(+0.82%) |
Jun 29, 2021 | 36.83 | 38.88 | 36.37 | 36.41 | 85,682 | -0.09(-0.25%) |
Jun 28, 2021 | 37.15 | 37.45 | 36.05 | 36.50 | 165,740 | -0.88(-2.36%) |
Jun 25, 2021 | 36.91 | 37.72 | 36.67 | 37.38 | 367,298 | +0.53(+1.44%) |
Jun 24, 2021 | 36.55 | 36.99 | 36.21 | 36.85 | 114,715 | +0.44(+1.21%) |
Jun 23, 2021 | 36.73 | 37.01 | 36.33 | 36.41 | 144,374 | -0.32(-0.86%) |
Jun 22, 2021 | 37.28 | 37.28 | 36.06 | 36.73 | 89,076 | -0.26(-0.71%) |
Jun 21, 2021 | 36.07 | 37.35 | 35.91 | 36.99 | 118,549 | +1.12(+3.11%) |
Jun 18, 2021 | 37.87 | 37.87 | 35.82 | 35.87 | 365,832 | -1.54(-4.12%) |
Jun 17, 2021 | 39.09 | 39.28 | 37.31 | 37.41 | 127,976 | -1.60(-4.11%) |
Jun 16, 2021 | 38.64 | 39.17 | 37.85 | 39.01 | 149,989 | +0.40(+1.03%) |
Jun 15, 2021 | 38.55 | 39.12 | 38.20 | 38.62 | 185,542 | +0.16(+0.42%) |
Jun 14, 2021 | 38.98 | 39.35 | 38.10 | 38.46 | 139,436 | -0.52(-1.34%) |
Jun 11, 2021 | 39.26 | 39.69 | 38.90 | 38.98 | 78,885 | -0.26(-0.67%) |
Jun 10, 2021 | 40.35 | 40.38 | 39.18 | 39.24 | 69,488 | -0.81(-2.02%) |
Jun 09, 2021 | 40.39 | 40.45 | 39.83 | 40.05 | 104,564 | -0.54(-1.33%) |
Jun 08, 2021 | 40.31 | 40.73 | 39.90 | 40.59 | 74,330 | +0.21(+0.51%) |
Jun 07, 2021 | 40.39 | 40.56 | 40.10 | 40.38 | 70,715 | +0.06(+0.16%) |
Jun 04, 2021 | 40.53 | 40.58 | 39.94 | 40.32 | 53,057 | -0.25(-0.62%) |
Jun 03, 2021 | 40.41 | 40.83 | 40.19 | 40.57 | 77,635 | +0.22(+0.54%) |
Jun 02, 2021 | 41.07 | 41.07 | 40.22 | 40.36 | 171,427 | -0.34(-0.84%) |
Jun 01, 2021 | 40.81 | 40.96 | 40.56 | 40.70 | 184,868 | +0.14(+0.33%) |
May 28, 2021 | 40.70 | 40.70 | 40.10 | 40.56 | 46,745 | -0.11(-0.27%) |
May 27, 2021 | 40.48 | 41.42 | 39.77 | 40.67 | 96,152 | +0.53(+1.32%) |
May 26, 2021 | 39.98 | 40.29 | 39.77 | 40.14 | 317,144 | +0.18(+0.45%) |
May 25, 2021 | 40.66 | 40.99 | 39.91 | 39.96 | 294,173 | -0.63(-1.55%) |
May 24, 2021 | 40.65 | 41.02 | 40.26 | 40.59 | 164,045 | -0.01(-0.02%) |
May 21, 2021 | 40.24 | 40.74 | 39.65 | 40.60 | 190,351 | +0.58(+1.44%) |
May 20, 2021 | 40.19 | 40.31 | 39.51 | 40.02 | 188,846 | -0.28(-0.69%) |
May 19, 2021 | 39.52 | 40.38 | 38.28 | 40.30 | 194,975 | +0.34(+0.86%) |
May 18, 2021 | 40.85 | 40.92 | 39.96 | 39.96 | 110,887 | -1.08(-2.63%) |
May 17, 2021 | 40.39 | 41.26 | 40.39 | 41.04 | 184,126 | +0.64(+1.58%) |
May 14, 2021 | 40.36 | 40.55 | 38.85 | 40.40 | 394,919 | +0.36(+0.90%) |
May 13, 2021 | 38.54 | 40.27 | 38.18 | 40.04 | 135,811 | +1.67(+4.34%) |
May 12, 2021 | 39.19 | 39.68 | 38.29 | 38.37 | 148,490 | -0.64(-1.64%) |
May 11, 2021 | 38.81 | 39.35 | 38.59 | 39.01 | 126,113 | -0.12(-0.30%) |
May 10, 2021 | 40.04 | 40.37 | 39.12 | 39.13 | 195,403 | -0.75(-1.88%) |
May 07, 2021 | 38.68 | 40.05 | 38.63 | 39.88 | 173,686 | +0.70(+1.78%) |
May 06, 2021 | 38.78 | 39.30 | 38.11 | 39.18 | 185,436 | +0.56(+1.44%) |
May 05, 2021 | 38.57 | 39.06 | 38.12 | 38.62 | 158,054 | -0.05(-0.13%) |
May 04, 2021 | 37.72 | 38.84 | 37.58 | 38.67 | 162,631 | +0.89(+2.36%) |