Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.40 | 32.40 | 31.69 | 32.07 | 66,940 | -0.57(-1.74%) |
Jul 29, 2021 | 33.11 | 33.20 | 32.06 | 32.63 | 284,216 | +0.05(+0.15%) |
Jul 28, 2021 | 32.11 | 32.97 | 31.59 | 32.59 | 199,352 | +0.76(+2.38%) |
Jul 27, 2021 | 32.82 | 32.82 | 31.45 | 31.83 | 39,464 | -1.38(-4.14%) |
Jul 26, 2021 | 32.04 | 33.49 | 32.04 | 33.20 | 97,573 | +1.38(+4.32%) |
Jul 23, 2021 | 32.45 | 32.82 | 31.35 | 31.83 | 176,406 | -0.62(-1.90%) |
Jul 22, 2021 | 33.25 | 33.25 | 31.92 | 32.45 | 86,324 | -0.76(-2.29%) |
Jul 21, 2021 | 32.16 | 33.63 | 32.10 | 33.20 | 102,039 | +1.66(+5.26%) |
Jul 20, 2021 | 30.78 | 31.92 | 30.50 | 31.54 | 91,490 | +0.85(+2.78%) |
Jul 19, 2021 | 30.50 | 31.64 | 30.23 | 30.69 | 212,120 | -1.57(-4.85%) |
Jul 16, 2021 | 33.96 | 34.18 | 32.16 | 32.26 | 299,989 | -1.33(-3.95%) |
Jul 15, 2021 | 34.01 | 34.67 | 33.42 | 33.58 | 291,591 | -0.90(-2.61%) |
Jul 14, 2021 | 36.38 | 37.00 | 34.39 | 34.48 | 159,689 | -1.71(-4.72%) |
Jul 13, 2021 | 36.67 | 36.90 | 36.00 | 36.19 | 41,690 | -0.57(-1.55%) |
Jul 12, 2021 | 36.71 | 37.05 | 35.94 | 36.76 | 95,356 | -0.28(-0.77%) |
Jul 09, 2021 | 36.43 | 37.14 | 36.00 | 37.05 | 140,167 | +1.23(+3.44%) |
Jul 08, 2021 | 34.53 | 36.29 | 34.34 | 35.81 | 174,319 | +0.24(+0.67%) |
Jul 07, 2021 | 36.43 | 37.05 | 34.96 | 35.58 | 294,690 | -0.95(-2.60%) |
Jul 06, 2021 | 38.28 | 38.33 | 36.05 | 36.52 | 355,007 | -1.66(-4.35%) |
Jul 02, 2021 | 39.04 | 39.04 | 38.14 | 38.18 | 175,425 | -0.90(-2.31%) |
Jul 01, 2021 | 39.04 | 39.61 | 38.68 | 39.09 | 267,676 | +1.00(+2.62%) |
Jun 30, 2021 | 37.81 | 38.42 | 37.52 | 38.09 | 110,929 | +0.71(+1.90%) |
Jun 29, 2021 | 37.76 | 38.37 | 37.28 | 37.38 | 126,756 | +0.00(+0.00%) |
Jun 28, 2021 | 39.51 | 39.51 | 37.05 | 37.38 | 334,416 | -2.09(-5.29%) |
Jun 25, 2021 | 39.94 | 39.99 | 39.42 | 39.47 | 146,380 | -0.09(-0.24%) |
Jun 24, 2021 | 38.75 | 39.66 | 38.47 | 39.56 | 314,059 | +0.85(+2.21%) |
Jun 23, 2021 | 38.75 | 39.70 | 38.66 | 38.71 | 252,323 | +0.62(+1.62%) |
Jun 22, 2021 | 37.99 | 38.18 | 37.09 | 38.09 | 74,818 | +0.19(+0.50%) |
Jun 21, 2021 | 36.33 | 37.95 | 36.19 | 37.90 | 174,438 | +1.87(+5.18%) |
Jun 18, 2021 | 35.61 | 36.84 | 35.28 | 36.03 | 180,180 | -0.62(-1.68%) |
Jun 17, 2021 | 38.78 | 39.16 | 35.65 | 36.65 | 588,948 | -2.23(-5.73%) |
Jun 16, 2021 | 38.88 | 39.50 | 38.17 | 38.88 | 157,240 | -0.14(-0.36%) |
Jun 15, 2021 | 38.31 | 39.12 | 37.93 | 39.02 | 165,625 | +1.04(+2.75%) |
Jun 14, 2021 | 38.93 | 39.50 | 37.79 | 37.98 | 295,711 | -0.62(-1.60%) |
Jun 11, 2021 | 38.36 | 38.69 | 38.07 | 38.59 | 85,182 | +0.57(+1.50%) |
Jun 10, 2021 | 38.55 | 38.83 | 37.15 | 38.03 | 126,672 | -0.19(-0.50%) |
Jun 09, 2021 | 38.69 | 38.86 | 38.07 | 38.22 | 233,641 | -0.28(-0.74%) |
Jun 08, 2021 | 37.88 | 38.78 | 37.12 | 38.50 | 263,025 | +0.62(+1.63%) |
Jun 07, 2021 | 38.22 | 38.51 | 37.84 | 37.88 | 177,515 | -0.19(-0.50%) |
Jun 04, 2021 | 38.26 | 38.45 | 37.22 | 38.07 | 185,130 | +0.14(+0.37%) |
Jun 03, 2021 | 37.69 | 38.40 | 37.12 | 37.93 | 154,105 | -0.05(-0.12%) |
Jun 02, 2021 | 36.46 | 38.22 | 35.79 | 37.98 | 290,914 | +1.80(+4.98%) |
Jun 01, 2021 | 34.99 | 36.32 | 34.90 | 36.18 | 528,821 | +2.32(+6.86%) |
May 28, 2021 | 34.42 | 34.42 | 33.66 | 33.85 | 72,113 | -0.28(-0.83%) |
May 27, 2021 | 33.81 | 34.28 | 33.76 | 34.14 | 74,586 | +0.57(+1.69%) |
May 26, 2021 | 32.38 | 33.59 | 32.29 | 33.57 | 63,341 | +1.19(+3.66%) |
May 25, 2021 | 33.47 | 33.71 | 32.34 | 32.38 | 282,576 | -1.04(-3.12%) |
May 24, 2021 | 33.47 | 33.57 | 32.76 | 33.43 | 44,250 | +0.33(+1.00%) |
May 21, 2021 | 33.09 | 33.66 | 33.00 | 33.09 | 105,584 | +0.47(+1.45%) |
May 20, 2021 | 32.91 | 32.91 | 31.96 | 32.62 | 87,750 | -0.43(-1.29%) |
May 19, 2021 | 32.91 | 33.24 | 32.00 | 33.05 | 94,835 | -0.76(-2.24%) |
May 18, 2021 | 34.42 | 34.61 | 33.66 | 33.81 | 137,467 | -0.52(-1.52%) |
May 17, 2021 | 33.00 | 34.33 | 32.62 | 34.33 | 121,194 | +1.33(+4.02%) |
May 14, 2021 | 31.86 | 33.12 | 31.86 | 33.00 | 130,174 | +1.80(+5.78%) |
May 13, 2021 | 31.48 | 32.43 | 30.39 | 31.20 | 64,021 | -0.85(-2.66%) |
May 12, 2021 | 32.62 | 33.57 | 31.81 | 32.05 | 133,030 | -0.14(-0.44%) |
May 11, 2021 | 30.82 | 32.48 | 30.53 | 32.19 | 65,981 | +0.09(+0.30%) |
May 10, 2021 | 33.52 | 34.00 | 32.05 | 32.10 | 135,333 | -0.90(-2.73%) |
May 07, 2021 | 31.53 | 33.00 | 30.91 | 33.00 | 182,522 | +1.23(+3.88%) |
May 06, 2021 | 31.86 | 31.86 | 30.58 | 31.77 | 192,763 | -0.05(-0.15%) |
May 05, 2021 | 30.77 | 31.81 | 30.34 | 31.81 | 166,137 | +1.42(+4.68%) |
May 04, 2021 | 30.20 | 30.49 | 29.44 | 30.39 | 118,027 | +0.38(+1.26%) |