Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.25 | 33.45 | 33.10 | 33.17 | 33,689 | -0.47(-1.38%) |
Jul 29, 2021 | 33.53 | 33.70 | 33.47 | 33.64 | 28,809 | +0.62(+1.88%) |
Jul 28, 2021 | 33.03 | 33.06 | 32.79 | 33.02 | 24,138 | -0.14(-0.44%) |
Jul 27, 2021 | 33.00 | 33.17 | 32.81 | 33.16 | 38,739 | -0.52(-1.56%) |
Jul 26, 2021 | 33.48 | 33.69 | 33.26 | 33.69 | 29,763 | +0.12(+0.36%) |
Jul 23, 2021 | 33.70 | 33.70 | 33.47 | 33.57 | 40,597 | +0.82(+2.50%) |
Jul 22, 2021 | 33.23 | 33.39 | 32.74 | 32.75 | 112,011 | -0.49(-1.47%) |
Jul 21, 2021 | 33.12 | 33.50 | 33.06 | 33.24 | 25,482 | +0.43(+1.31%) |
Jul 20, 2021 | 32.32 | 32.89 | 32.20 | 32.81 | 50,755 | +0.31(+0.95%) |
Jul 19, 2021 | 32.71 | 32.73 | 32.30 | 32.50 | 50,703 | -1.05(-3.13%) |
Jul 16, 2021 | 34.23 | 34.29 | 33.50 | 33.55 | 36,486 | -0.92(-2.67%) |
Jul 15, 2021 | 34.42 | 34.47 | 34.27 | 34.47 | 32,667 | -0.50(-1.43%) |
Jul 14, 2021 | 35.00 | 35.12 | 34.86 | 34.97 | 16,615 | +0.28(+0.81%) |
Jul 13, 2021 | 35.04 | 35.07 | 34.62 | 34.69 | 35,072 | -0.47(-1.34%) |
Jul 12, 2021 | 34.82 | 35.23 | 34.69 | 35.16 | 41,329 | +0.46(+1.33%) |
Jul 09, 2021 | 34.44 | 34.82 | 34.33 | 34.70 | 77,531 | +1.31(+3.92%) |
Jul 08, 2021 | 33.43 | 33.53 | 33.06 | 33.39 | 33,774 | -0.67(-1.97%) |
Jul 07, 2021 | 33.92 | 34.13 | 33.83 | 34.06 | 36,454 | +0.06(+0.18%) |
Jul 06, 2021 | 34.65 | 34.65 | 33.91 | 34.00 | 59,262 | -1.68(-4.71%) |
Jul 02, 2021 | 35.79 | 35.79 | 35.50 | 35.68 | 27,763 | +0.02(+0.06%) |
Jul 01, 2021 | 35.48 | 35.75 | 35.41 | 35.66 | 22,922 | +0.16(+0.46%) |
Jun 30, 2021 | 35.58 | 35.66 | 35.36 | 35.49 | 36,019 | -0.80(-2.21%) |
Jun 29, 2021 | 36.49 | 36.49 | 36.21 | 36.30 | 28,529 | +0.11(+0.31%) |
Jun 28, 2021 | 36.58 | 36.58 | 36.10 | 36.19 | 40,598 | -0.64(-1.75%) |
Jun 25, 2021 | 36.72 | 36.95 | 36.72 | 36.83 | 13,396 | +0.00(+0.00%) |
Jun 24, 2021 | 36.91 | 37.02 | 36.78 | 36.83 | 62,250 | +0.34(+0.93%) |
Jun 23, 2021 | 36.90 | 37.01 | 36.45 | 36.49 | 21,776 | -0.61(-1.66%) |
Jun 22, 2021 | 36.98 | 37.18 | 36.80 | 37.10 | 33,147 | -0.05(-0.12%) |
Jun 21, 2021 | 36.69 | 37.18 | 36.62 | 37.15 | 48,087 | +1.05(+2.92%) |
Jun 18, 2021 | 36.06 | 36.36 | 35.88 | 36.09 | 36,200 | -0.95(-2.55%) |
Jun 17, 2021 | 37.41 | 37.46 | 36.90 | 37.04 | 107,896 | -0.44(-1.17%) |
Jun 16, 2021 | 37.57 | 37.79 | 37.25 | 37.48 | 75,985 | -0.76(-1.97%) |
Jun 15, 2021 | 38.20 | 38.29 | 38.16 | 38.23 | 15,594 | -0.23(-0.61%) |
Jun 14, 2021 | 38.20 | 38.48 | 38.20 | 38.47 | 47,829 | +0.14(+0.38%) |
Jun 11, 2021 | 38.09 | 38.36 | 38.09 | 38.33 | 49,764 | +0.55(+1.44%) |
Jun 10, 2021 | 37.96 | 38.20 | 37.69 | 37.78 | 46,832 | -0.72(-1.87%) |
Jun 09, 2021 | 38.62 | 38.63 | 38.31 | 38.50 | 70,514 | -0.37(-0.95%) |
Jun 08, 2021 | 38.81 | 38.89 | 38.62 | 38.87 | 28,691 | -0.24(-0.61%) |
Jun 07, 2021 | 38.73 | 39.63 | 38.71 | 39.11 | 76,739 | +0.71(+1.85%) |
Jun 04, 2021 | 38.33 | 38.42 | 38.11 | 38.40 | 26,998 | +0.40(+1.05%) |
Jun 03, 2021 | 37.87 | 38.10 | 37.66 | 38.00 | 61,836 | +1.25(+3.40%) |
Jun 02, 2021 | 36.80 | 36.87 | 36.69 | 36.75 | 29,416 | +0.41(+1.13%) |
Jun 01, 2021 | 36.09 | 36.41 | 36.09 | 36.34 | 49,452 | +0.88(+2.48%) |
May 28, 2021 | 35.55 | 35.55 | 35.39 | 35.46 | 13,536 | -0.26(-0.73%) |
May 27, 2021 | 35.42 | 35.80 | 35.42 | 35.72 | 41,013 | +0.46(+1.30%) |
May 26, 2021 | 34.97 | 35.27 | 34.91 | 35.26 | 23,684 | +0.08(+0.23%) |
May 25, 2021 | 35.31 | 35.43 | 35.01 | 35.18 | 31,804 | +0.05(+0.16%) |
May 24, 2021 | 34.88 | 35.25 | 34.70 | 35.12 | 35,861 | +0.37(+1.05%) |
May 21, 2021 | 34.85 | 34.85 | 34.55 | 34.76 | 21,935 | -0.13(-0.37%) |
May 20, 2021 | 34.29 | 34.99 | 34.24 | 34.89 | 23,042 | +0.79(+2.30%) |
May 19, 2021 | 34.00 | 34.23 | 33.77 | 34.10 | 25,400 | -0.44(-1.26%) |
May 18, 2021 | 34.36 | 34.65 | 34.23 | 34.54 | 30,475 | +0.16(+0.45%) |
May 17, 2021 | 34.15 | 34.45 | 34.10 | 34.38 | 25,068 | +0.32(+0.95%) |
May 14, 2021 | 33.84 | 34.06 | 33.73 | 34.06 | 29,225 | +0.89(+2.68%) |
May 13, 2021 | 32.99 | 33.20 | 32.84 | 33.17 | 40,265 | -0.81(-2.38%) |
May 12, 2021 | 34.01 | 34.09 | 33.74 | 33.98 | 25,215 | -0.09(-0.26%) |
May 11, 2021 | 34.08 | 34.44 | 33.69 | 34.07 | 28,044 | -0.19(-0.55%) |
May 10, 2021 | 34.69 | 34.69 | 34.26 | 34.26 | 33,031 | +0.19(+0.57%) |
May 07, 2021 | 33.84 | 34.12 | 33.78 | 34.07 | 31,524 | +0.44(+1.30%) |
May 06, 2021 | 33.60 | 33.69 | 33.37 | 33.63 | 38,591 | +0.41(+1.22%) |
May 05, 2021 | 33.14 | 33.33 | 33.00 | 33.23 | 70,143 | +0.30(+0.90%) |
May 04, 2021 | 33.24 | 33.33 | 32.72 | 32.93 | 60,037 | -0.99(-2.93%) |