Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.18 | 29.26 | 28.95 | 28.99 | 7,684 | -0.70(-2.34%) |
Jul 29, 2021 | 29.66 | 29.72 | 29.40 | 29.69 | 23,977 | +0.43(+1.47%) |
Jul 28, 2021 | 28.65 | 29.26 | 28.65 | 29.26 | 22,760 | +1.18(+4.21%) |
Jul 27, 2021 | 27.96 | 28.21 | 27.64 | 28.08 | 152,216 | -0.78(-2.69%) |
Jul 26, 2021 | 29.22 | 29.41 | 28.75 | 28.85 | 57,783 | -1.25(-4.16%) |
Jul 23, 2021 | 30.37 | 30.37 | 30.01 | 30.11 | 19,491 | -1.32(-4.20%) |
Jul 22, 2021 | 31.48 | 31.48 | 31.27 | 31.43 | 23,248 | +0.08(+0.25%) |
Jul 21, 2021 | 30.87 | 31.36 | 30.84 | 31.35 | 9,905 | +0.16(+0.52%) |
Jul 20, 2021 | 30.84 | 31.26 | 30.81 | 31.19 | 4,723 | +0.38(+1.22%) |
Jul 19, 2021 | 30.88 | 30.88 | 30.75 | 30.81 | 5,449 | -0.72(-2.27%) |
Jul 16, 2021 | 31.91 | 31.91 | 31.46 | 31.53 | 5,037 | -0.35(-1.10%) |
Jul 15, 2021 | 31.95 | 32.07 | 31.80 | 31.88 | 16,324 | -0.07(-0.22%) |
Jul 14, 2021 | 32.32 | 32.32 | 31.95 | 31.95 | 9,716 | -0.09(-0.28%) |
Jul 13, 2021 | 31.71 | 32.28 | 31.71 | 32.04 | 12,421 | +0.49(+1.54%) |
Jul 12, 2021 | 31.67 | 31.67 | 31.53 | 31.55 | 4,207 | -0.24(-0.75%) |
Jul 09, 2021 | 31.37 | 31.79 | 31.36 | 31.79 | 9,991 | +0.60(+1.91%) |
Jul 08, 2021 | 31.04 | 31.23 | 30.82 | 31.19 | 11,353 | -0.84(-2.61%) |
Jul 07, 2021 | 32.46 | 32.46 | 31.88 | 32.03 | 6,878 | -0.13(-0.40%) |
Jul 06, 2021 | 32.42 | 32.46 | 32.10 | 32.15 | 19,286 | -0.88(-2.65%) |
Jul 02, 2021 | 33.09 | 33.09 | 32.91 | 33.03 | 19,301 | +0.09(+0.27%) |
Jul 01, 2021 | 33.35 | 33.35 | 32.89 | 32.94 | 36,972 | -0.33(-0.98%) |
Jun 30, 2021 | 33.35 | 33.35 | 33.23 | 33.27 | 3,623 | -0.27(-0.80%) |
Jun 29, 2021 | 33.05 | 33.54 | 33.05 | 33.54 | 4,320 | +0.37(+1.11%) |
Jun 28, 2021 | 33.10 | 33.30 | 33.08 | 33.17 | 12,089 | -0.04(-0.12%) |
Jun 25, 2021 | 33.27 | 33.27 | 33.02 | 33.21 | 19,168 | +0.22(+0.66%) |
Jun 24, 2021 | 32.73 | 33.06 | 32.73 | 32.99 | 8,222 | +0.56(+1.72%) |
Jun 23, 2021 | 32.26 | 32.61 | 32.26 | 32.43 | 8,777 | +0.41(+1.27%) |
Jun 22, 2021 | 31.91 | 32.03 | 31.83 | 32.03 | 3,661 | -0.28(-0.86%) |
Jun 21, 2021 | 32.19 | 32.33 | 31.99 | 32.30 | 30,102 | +0.07(+0.22%) |
Jun 18, 2021 | 32.37 | 32.37 | 32.23 | 32.23 | 4,716 | +0.03(+0.09%) |
Jun 17, 2021 | 32.22 | 32.26 | 32.05 | 32.20 | 6,281 | +0.30(+0.93%) |
Jun 16, 2021 | 32.24 | 32.34 | 31.07 | 31.91 | 19,325 | -0.48(-1.47%) |
Jun 15, 2021 | 32.66 | 32.66 | 32.32 | 32.38 | 13,704 | -0.30(-0.91%) |
Jun 14, 2021 | 32.56 | 32.70 | 32.56 | 32.68 | 7,296 | +0.30(+0.92%) |
Jun 11, 2021 | 32.41 | 32.44 | 32.33 | 32.38 | 3,085 | -0.15(-0.46%) |
Jun 10, 2021 | 32.00 | 32.63 | 32.00 | 32.53 | 5,551 | +0.52(+1.61%) |
Jun 09, 2021 | 32.04 | 32.28 | 31.98 | 32.02 | 8,762 | -0.08(-0.25%) |
Jun 08, 2021 | 32.13 | 32.22 | 31.99 | 32.10 | 17,887 | -0.09(-0.27%) |
Jun 07, 2021 | 32.25 | 32.25 | 32.12 | 32.18 | 4,698 | -0.17(-0.52%) |
Jun 04, 2021 | 32.41 | 32.41 | 32.29 | 32.35 | 10,998 | +0.21(+0.66%) |
Jun 03, 2021 | 32.37 | 32.37 | 32.07 | 32.14 | 15,229 | -0.59(-1.80%) |
Jun 02, 2021 | 32.67 | 32.76 | 32.66 | 32.73 | 12,976 | -0.03(-0.09%) |
Jun 01, 2021 | 32.95 | 32.95 | 32.60 | 32.76 | 8,904 | +0.87(+2.74%) |
May 28, 2021 | 31.75 | 32.02 | 31.75 | 31.89 | 6,102 | +0.17(+0.53%) |
May 27, 2021 | 31.40 | 31.81 | 31.35 | 31.72 | 9,202 | -0.06(-0.19%) |
May 26, 2021 | 31.80 | 31.82 | 31.67 | 31.78 | 24,029 | +0.16(+0.50%) |
May 25, 2021 | 31.65 | 31.74 | 31.61 | 31.62 | 43,545 | +0.42(+1.35%) |
May 24, 2021 | 31.26 | 31.33 | 31.18 | 31.20 | 5,052 | +0.14(+0.44%) |
May 21, 2021 | 31.47 | 31.47 | 31.09 | 31.06 | 10,382 | -0.58(-1.82%) |
May 20, 2021 | 31.16 | 31.64 | 31.16 | 31.64 | 300,026 | +0.67(+2.16%) |
May 19, 2021 | 30.55 | 30.98 | 30.55 | 30.97 | 16,410 | -0.14(-0.46%) |
May 18, 2021 | 30.98 | 31.24 | 30.98 | 31.11 | 21,895 | +0.59(+1.94%) |
May 17, 2021 | 30.32 | 30.52 | 30.32 | 30.52 | 4,649 | +0.15(+0.48%) |
May 14, 2021 | 29.95 | 30.38 | 29.91 | 30.38 | 10,093 | +0.73(+2.45%) |
May 13, 2021 | 30.32 | 30.38 | 29.53 | 29.65 | 32,510 | -0.61(-2.00%) |
May 12, 2021 | 30.80 | 30.95 | 30.20 | 30.26 | 30,603 | -1.03(-3.30%) |
May 11, 2021 | 30.70 | 31.29 | 30.30 | 31.29 | 22,648 | -0.02(-0.07%) |
May 10, 2021 | 31.79 | 31.79 | 31.31 | 31.31 | 27,853 | -1.20(-3.68%) |
May 07, 2021 | 32.47 | 32.75 | 32.40 | 32.51 | 12,039 | +0.40(+1.24%) |
May 06, 2021 | 32.17 | 32.22 | 31.98 | 32.11 | 9,571 | -0.06(-0.18%) |
May 05, 2021 | 32.28 | 32.49 | 32.13 | 32.17 | 12,165 | +0.06(+0.17%) |
May 04, 2021 | 32.40 | 32.40 | 31.92 | 32.12 | 28,539 | -0.56(-1.72%) |