Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.39 | 32.39 | 32.16 | 32.22 | 16,931 | -0.09(-0.29%) |
Jul 29, 2021 | 32.43 | 32.52 | 32.31 | 32.31 | 5,855 | -0.18(-0.54%) |
Jul 28, 2021 | 32.36 | 32.59 | 32.25 | 32.49 | 7,585 | -0.62(-1.87%) |
Jul 27, 2021 | 32.86 | 33.57 | 32.83 | 33.11 | 10,717 | -0.30(-0.90%) |
Jul 26, 2021 | 33.36 | 33.47 | 33.32 | 33.41 | 12,014 | +0.30(+0.92%) |
Jul 23, 2021 | 33.15 | 33.40 | 33.01 | 33.10 | 20,090 | +0.38(+1.18%) |
Jul 22, 2021 | 33.10 | 33.18 | 32.72 | 32.72 | 20,535 | -0.52(-1.56%) |
Jul 21, 2021 | 32.83 | 33.24 | 32.83 | 33.24 | 12,792 | +0.51(+1.56%) |
Jul 20, 2021 | 32.48 | 32.73 | 32.27 | 32.73 | 17,125 | +0.91(+2.86%) |
Jul 19, 2021 | 32.70 | 32.70 | 31.78 | 31.82 | 18,433 | -1.49(-4.47%) |
Jul 16, 2021 | 33.74 | 33.74 | 33.19 | 33.31 | 5,914 | -0.54(-1.60%) |
Jul 15, 2021 | 33.96 | 33.96 | 33.69 | 33.85 | 6,921 | -0.15(-0.44%) |
Jul 14, 2021 | 34.01 | 34.69 | 33.92 | 34.00 | 4,897 | +0.49(+1.48%) |
Jul 13, 2021 | 33.75 | 33.95 | 33.44 | 33.51 | 10,127 | -0.04(-0.13%) |
Jul 12, 2021 | 33.47 | 33.68 | 33.47 | 33.55 | 9,673 | +0.23(+0.68%) |
Jul 09, 2021 | 33.18 | 33.49 | 33.12 | 33.32 | 14,230 | +1.15(+3.57%) |
Jul 08, 2021 | 31.77 | 32.20 | 31.74 | 32.17 | 57,507 | -0.11(-0.36%) |
Jul 07, 2021 | 32.24 | 32.34 | 32.09 | 32.28 | 21,054 | +0.42(+1.33%) |
Jul 06, 2021 | 32.30 | 32.66 | 31.70 | 31.86 | 257,168 | -0.96(-2.92%) |
Jul 02, 2021 | 32.93 | 33.19 | 32.79 | 32.82 | 17,765 | -0.05(-0.17%) |
Jul 01, 2021 | 32.85 | 32.97 | 32.80 | 32.88 | 43,634 | +0.40(+1.22%) |
Jun 30, 2021 | 32.45 | 32.69 | 32.24 | 32.48 | 16,823 | -1.03(-3.07%) |
Jun 29, 2021 | 33.12 | 33.51 | 32.70 | 33.51 | 12,351 | +0.88(+2.68%) |
Jun 28, 2021 | 32.26 | 32.83 | 32.24 | 32.63 | 10,945 | +0.34(+1.04%) |
Jun 25, 2021 | 32.42 | 32.72 | 32.29 | 32.30 | 12,498 | -0.42(-1.28%) |
Jun 24, 2021 | 32.65 | 32.72 | 32.55 | 32.72 | 11,390 | +0.27(+0.83%) |
Jun 23, 2021 | 33.12 | 33.21 | 32.28 | 32.45 | 7,965 | -0.93(-2.79%) |
Jun 22, 2021 | 33.32 | 33.92 | 33.12 | 33.38 | 146,860 | +1.52(+4.77%) |
Jun 21, 2021 | 31.35 | 31.87 | 31.35 | 31.86 | 39,625 | +0.98(+3.17%) |
Jun 18, 2021 | 31.05 | 31.74 | 30.81 | 30.88 | 13,956 | -1.16(-3.62%) |
Jun 17, 2021 | 32.52 | 32.52 | 31.93 | 32.04 | 8,549 | -0.35(-1.08%) |
Jun 16, 2021 | 32.65 | 32.83 | 32.31 | 32.39 | 5,706 | -0.10(-0.31%) |
Jun 15, 2021 | 32.54 | 32.73 | 32.34 | 32.49 | 15,499 | -0.13(-0.40%) |
Jun 14, 2021 | 32.91 | 32.91 | 32.47 | 32.62 | 27,542 | -0.67(-2.01%) |
Jun 11, 2021 | 33.35 | 33.37 | 33.14 | 33.29 | 5,376 | +0.13(+0.39%) |
Jun 10, 2021 | 33.39 | 33.41 | 33.05 | 33.16 | 11,768 | -0.17(-0.51%) |
Jun 09, 2021 | 34.26 | 34.26 | 33.16 | 33.33 | 12,625 | -1.22(-3.53%) |
Jun 08, 2021 | 34.45 | 35.11 | 34.27 | 34.55 | 17,387 | -0.86(-2.43%) |
Jun 07, 2021 | 35.55 | 35.67 | 35.40 | 35.41 | 6,616 | -0.10(-0.28%) |
Jun 04, 2021 | 35.46 | 35.69 | 35.35 | 35.51 | 13,637 | +0.38(+1.08%) |
Jun 03, 2021 | 34.99 | 35.33 | 34.91 | 35.13 | 11,192 | +0.03(+0.09%) |
Jun 02, 2021 | 35.17 | 35.17 | 34.98 | 35.10 | 11,548 | -0.59(-1.64%) |
Jun 01, 2021 | 35.65 | 35.85 | 35.55 | 35.69 | 20,834 | +0.69(+1.96%) |
May 28, 2021 | 35.77 | 35.77 | 34.82 | 35.00 | 8,840 | +0.27(+0.78%) |
May 27, 2021 | 34.73 | 34.80 | 34.73 | 34.73 | 51,898 | +0.63(+1.85%) |
May 26, 2021 | 34.34 | 34.34 | 33.85 | 34.10 | 25,561 | -0.17(-0.51%) |
May 25, 2021 | 34.48 | 34.48 | 34.19 | 34.27 | 18,889 | -0.30(-0.85%) |
May 24, 2021 | 34.11 | 34.57 | 34.11 | 34.57 | 4,387 | +0.61(+1.80%) |
May 21, 2021 | 34.45 | 34.45 | 33.95 | 33.96 | 21,821 | -0.58(-1.68%) |
May 20, 2021 | 34.34 | 34.68 | 34.34 | 34.54 | 4,382 | +0.70(+2.07%) |
May 19, 2021 | 33.44 | 33.97 | 33.44 | 33.84 | 3,914 | -0.46(-1.34%) |
May 18, 2021 | 34.62 | 34.63 | 34.29 | 34.30 | 30,661 | +0.16(+0.47%) |
May 17, 2021 | 34.00 | 34.14 | 33.83 | 34.14 | 9,023 | -0.91(-2.60%) |
May 14, 2021 | 34.42 | 35.05 | 34.27 | 35.05 | 27,270 | +0.27(+0.78%) |
May 13, 2021 | 34.53 | 34.99 | 34.53 | 34.78 | 10,470 | -0.27(-0.77%) |
May 12, 2021 | 34.95 | 35.05 | 34.47 | 35.05 | 6,150 | +0.08(+0.23%) |
May 11, 2021 | 34.79 | 35.11 | 34.79 | 34.97 | 6,386 | -0.38(-1.07%) |
May 10, 2021 | 36.23 | 36.23 | 35.35 | 35.35 | 7,608 | -0.05(-0.14%) |
May 07, 2021 | 35.19 | 35.69 | 35.19 | 35.40 | 16,264 | -0.29(-0.81%) |
May 06, 2021 | 35.23 | 35.69 | 35.00 | 35.69 | 6,368 | +0.85(+2.44%) |
May 05, 2021 | 34.65 | 34.84 | 34.57 | 34.84 | 10,760 | +1.72(+5.19%) |
May 04, 2021 | 33.41 | 33.64 | 33.12 | 33.12 | 17,004 | -0.71(-2.10%) |